5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+3.64%
3 MONTH PERFORMANCE
+8.90%
6 MONTH PERFORMANCE
+7.13%
YEAR-TO-DATE PERFORMANCE
+4.93%
1 YEAR PERFORMANCE
+9.30%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $27.01 | $27.02 (0.04%) | $27.29 | $26.83 | 764.09 K | |
| 01/28/2026 | $26.77 | $26.80 (0.11%) | $27.22 | $26.69 | 2.75 M | $4.43 B |
| 01/27/2026 | $27.10 | $26.75 (-1.29%) | $27.10 | $26.48 | 2.62 M | $4.42 B |
| 01/26/2026 | $26.50 | $26.96 (1.74%) | $26.96 | $26.32 | 2.75 M | $4.45 B |
| 01/23/2026 | $28.02 | $26.44 (-5.64%) | $28.02 | $26.34 | 3.07 M | $4.37 B |
| 01/22/2026 | $27.50 | $27.47 (-0.11%) | $27.90 | $27.33 | 2.84 M | $4.54 B |
| 01/21/2026 | $26.31 | $27.30 (3.76%) | $27.39 | $26.30 | 3.08 M | $4.51 B |
| 01/20/2026 | $26.02 | $26.15 (0.5%) | $26.44 | $25.95 | 1.55 M | $4.32 B |
| 01/16/2026 | $26.61 | $26.54 (-0.26%) | $26.82 | $26.51 | 3.45 M | $4.38 B |
| 01/15/2026 | $26.32 | $26.70 (1.44%) | $27.05 | $26.32 | 1.63 M | $4.41 B |
| 01/14/2026 | $26.17 | $26.30 (0.5%) | $26.40 | $25.94 | 1.75 M | $4.34 B |
| 01/13/2026 | $26.11 | $26.01 (-0.38%) | $26.37 | $25.96 | 2.00 M | $4.29 B |
| 01/12/2026 | $26.11 | $26.02 (-0.34%) | $26.35 | $25.91 | 1.36 M | $4.29 B |
| 01/09/2026 | $26.92 | $26.44 (-1.78%) | $27.12 | $26.43 | 1.83 M | $4.36 B |
| 01/08/2026 | $26.43 | $26.81 (1.44%) | $27.16 | $26.36 | 4.76 M | $4.42 B |
| 01/07/2026 | $26.77 | $26.48 (-1.08%) | $26.92 | $26.33 | 2.14 M | $4.37 B |
| 01/06/2026 | $26.28 | $26.87 (2.25%) | $26.88 | $26.21 | 2.32 M | $4.43 B |
| 01/05/2026 | $25.69 | $26.44 (2.92%) | $26.77 | $25.64 | 2.81 M | $4.36 B |
| 01/02/2026 | $25.74 | $25.76 (0.08%) | $25.99 | $25.36 | 2.05 M | $4.25 B |
| 12/31/2025 | $26.03 | $25.76 (-1.04%) | $26.03 | $25.73 | 1.31 M | $4.25 B |
| 12/30/2025 | $26.11 | $25.93 (-0.69%) | $26.16 | $25.89 | 1.33 M | $4.28 B |
| 12/29/2025 | $26.41 | $26.08 (-1.25%) | $26.43 | $26.04 | 1.88 M | $4.30 B |
| 12/26/2025 | $26.56 | $26.36 (-0.75%) | $26.72 | $26.29 | 969.83 K | $4.35 B |
| 12/24/2025 | $26.55 | $26.55 (0%) | $26.64 | $26.38 | 593.02 K | $4.38 B |
| 12/23/2025 | $26.68 | $26.47 (-0.79%) | $26.71 | $26.46 | 2.07 M | $4.37 B |
| 12/22/2025 | $26.48 | $26.69 (0.79%) | $26.97 | $26.47 | 1.83 M | $4.40 B |
| 12/19/2025 | $26.48 | $26.43 (-0.19%) | $26.65 | $26.28 | 3.74 M | $4.36 B |
| 12/18/2025 | $26.58 | $26.59 (0.04%) | $26.73 | $26.37 | 3.03 M | $4.39 B |
| 12/17/2025 | $26.71 | $26.36 (-1.31%) | $27.02 | $26.31 | 3.18 M | $4.35 B |
| 12/16/2025 | $27.00 | $26.76 (-0.89%) | $27.02 | $26.67 | 2.27 M | $4.42 B |
| 12/15/2025 | $27.33 | $26.94 (-1.43%) | $27.46 | $26.87 | 1.99 M | $4.45 B |
| 12/12/2025 | $27.41 | $27.10 (-1.13%) | $27.45 | $26.87 | 1.79 M | $4.47 B |
| 12/11/2025 | $27.01 | $27.14 (0.48%) | $27.58 | $27.01 | 2.45 M | $4.48 B |
| 12/10/2025 | $26.16 | $27.07 (3.48%) | $27.27 | $26.16 | 2.46 M | $4.47 B |
| 12/09/2025 | $26.16 | $26.16 (0%) | $26.48 | $26.01 | 2.12 M | $4.32 B |
| 12/08/2025 | $26.18 | $26.12 (-0.23%) | $26.38 | $25.98 | 1.59 M | $4.31 B |
| 12/05/2025 | $25.93 | $26.12 (0.73%) | $26.30 | $25.83 | 2.07 M | $4.31 B |
| 12/04/2025 | $25.70 | $26.03 (1.28%) | $26.05 | $25.62 | 2.88 M | $4.30 B |
| 12/03/2025 | $25.51 | $25.84 (1.29%) | $25.93 | $25.43 | 2.35 M | $4.26 B |
| 12/02/2025 | $26.14 | $25.41 (-2.79%) | $26.14 | $25.41 | 1.67 M | $4.19 B |
| 12/01/2025 | $25.80 | $25.84 (0.16%) | $25.97 | $25.63 | 2.57 M | $4.26 B |
| 11/28/2025 | $26.34 | $26.29 (-0.19%) | $26.36 | $26.20 | 555.90 K | $4.34 B |
| 11/26/2025 | $26.27 | $26.31 (0.15%) | $26.59 | $26.27 | 1.19 M | $4.34 B |
| 11/25/2025 | $25.76 | $26.43 (2.6%) | $26.60 | $25.67 | 1.68 M | $4.36 B |
| 11/24/2025 | $25.56 | $25.58 (0.08%) | $25.73 | $25.39 | 1.46 M | $4.22 B |
| 11/21/2025 | $24.78 | $25.63 (3.43%) | $25.91 | $24.78 | 1.59 M | $4.23 B |
| 11/20/2025 | $25.11 | $24.62 (-1.95%) | $25.36 | $24.58 | 1.79 M | $4.06 B |
| 11/19/2025 | $24.56 | $24.72 (0.65%) | $24.83 | $24.47 | 1.22 M | $4.08 B |
| 11/18/2025 | $24.02 | $24.54 (2.16%) | $24.61 | $23.93 | 1.61 M | $4.05 B |
| 11/17/2025 | $25.19 | $24.13 (-4.21%) | $25.27 | $24.05 | 1.47 M | $3.98 B |
| 11/14/2025 | $25.27 | $25.30 (0.12%) | $25.34 | $24.88 | 1.38 M | $4.18 B |
| 11/13/2025 | $25.48 | $25.38 (-0.39%) | $25.82 | $25.25 | 1.19 M | $4.19 B |
| 11/12/2025 | $25.56 | $25.54 (-0.08%) | $26.00 | $25.42 | 1.48 M | $4.21 B |
| 11/11/2025 | $25.59 | $25.54 (-0.2%) | $25.71 | $25.28 | 1.05 M | $4.21 B |
| 11/10/2025 | $25.77 | $25.64 (-0.5%) | $25.88 | $25.40 | 1.60 M | $4.23 B |
| 11/07/2025 | $25.15 | $25.57 (1.67%) | $25.57 | $24.92 | 1.23 M | $4.22 B |
| 11/06/2025 | $25.33 | $25.25 (-0.32%) | $25.54 | $24.95 | 1.19 M | $4.17 B |
| 11/05/2025 | $25.07 | $25.40 (1.32%) | $25.60 | $24.79 | 1.67 M | $4.19 B |
| 11/04/2025 | $24.65 | $25.05 (1.62%) | $25.05 | $24.47 | 1.83 M | $4.13 B |
| 11/03/2025 | $24.70 | $24.89 (0.77%) | $24.90 | $24.34 | 1.20 M | $4.11 B |
| 10/31/2025 | $24.58 | $24.77 (0.77%) | $24.89 | $24.33 | 1.51 M | $4.09 B |
| 10/30/2025 | $24.70 | $24.73 (0.12%) | $25.28 | $24.69 | 1.92 M | $4.08 B |
| 10/29/2025 | $25.06 | $24.82 (-0.96%) | $25.41 | $24.69 | 2.09 M | $4.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
