5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
-2.27%
6 MONTH PERFORMANCE
+13.69%
YEAR-TO-DATE PERFORMANCE
+8.93%
1 YEAR PERFORMANCE
-0.10%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.75 | $26.03 (1.09%) | $26.05 | $25.62 | 2.47 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 |
| 10/28/2025 | $25.42 | $25.02 (-1.57%) | $25.48 | $24.92 | 1.78 M | $4.13 B |
| 10/27/2025 | $25.75 | $25.37 (-1.48%) | $25.81 | $25.25 | 2.00 M | $4.19 B |
| 10/24/2025 | $25.46 | $25.59 (0.51%) | $25.97 | $25.15 | 1.59 M | $4.22 B |
| 10/23/2025 | $25.24 | $25.32 (0.32%) | $25.40 | $24.98 | 1.84 M | $4.18 B |
| 10/22/2025 | $25.45 | $25.22 (-0.9%) | $25.57 | $25.09 | 1.83 M | $4.16 B |
| 10/21/2025 | $25.14 | $25.35 (0.84%) | $25.47 | $25.14 | 1.48 M | $4.18 B |
| 10/20/2025 | $24.57 | $25.32 (3.05%) | $25.38 | $24.39 | 1.46 M | $4.18 B |
| 10/17/2025 | $24.38 | $24.36 (-0.08%) | $24.57 | $24.10 | 2.32 M | $4.02 B |
| 10/16/2025 | $25.44 | $24.11 (-5.23%) | $25.45 | $23.86 | 2.08 M | $3.98 B |
| 10/15/2025 | $26.40 | $25.55 (-3.22%) | $26.45 | $25.44 | 1.54 M | $4.21 B |
| 10/14/2025 | $25.26 | $26.37 (4.39%) | $26.55 | $25.18 | 1.47 M | $4.35 B |
| 10/13/2025 | $25.08 | $25.37 (1.16%) | $25.39 | $24.94 | 1.17 M | $4.18 B |
| 10/10/2025 | $26.23 | $24.68 (-5.91%) | $26.41 | $24.66 | 3.24 M | $4.07 B |
| 10/09/2025 | $26.05 | $26.21 (0.61%) | $26.34 | $25.87 | 1.59 M | $4.32 B |
| 10/08/2025 | $26.87 | $26.10 (-2.87%) | $26.87 | $26.08 | 1.26 M | $4.30 B |
| 10/07/2025 | $26.65 | $26.53 (-0.45%) | $26.88 | $26.43 | 1.43 M | $4.38 B |
| 10/06/2025 | $26.28 | $26.60 (1.22%) | $26.85 | $26.04 | 1.78 M | $4.39 B |
| 10/03/2025 | $25.86 | $26.00 (0.54%) | $26.17 | $25.80 | 1.03 M | $4.29 B |
| 10/02/2025 | $25.54 | $25.71 (0.67%) | $25.81 | $25.41 | 1.21 M | $4.24 B |
| 10/01/2025 | $25.51 | $25.55 (0.16%) | $25.68 | $25.18 | 1.34 M | $4.21 B |
| 09/30/2025 | $25.94 | $25.71 (-0.89%) | $26.07 | $25.26 | 1.51 M | $4.24 B |
| 09/29/2025 | $26.07 | $25.94 (-0.5%) | $26.18 | $25.67 | 1.90 M | $4.28 B |
| 09/26/2025 | $25.88 | $26.06 (0.7%) | $26.08 | $25.68 | 1.77 M | $4.30 B |
| 09/25/2025 | $25.76 | $25.78 (0.08%) | $25.85 | $25.49 | 1.30 M | $4.25 B |
| 09/24/2025 | $25.94 | $25.80 (-0.54%) | $26.04 | $25.65 | 1.35 M | $4.26 B |
| 09/23/2025 | $25.86 | $25.84 (-0.08%) | $26.33 | $25.76 | 1.06 M | $4.26 B |
| 09/22/2025 | $26.20 | $25.82 (-1.45%) | $26.33 | $25.65 | 1.01 M | $4.26 B |
| 09/19/2025 | $26.59 | $26.27 (-1.2%) | $26.60 | $26.11 | 2.50 M | $4.33 B |
| 09/18/2025 | $26.02 | $26.55 (2.04%) | $26.64 | $25.95 | 1.22 M | $4.38 B |
| 09/17/2025 | $25.67 | $25.92 (0.97%) | $26.60 | $25.67 | 1.50 M | $4.28 B |
| 09/16/2025 | $25.89 | $25.64 (-0.97%) | $25.92 | $25.34 | 1.10 M | $4.23 B |
| 09/15/2025 | $26.33 | $25.92 (-1.56%) | $26.50 | $25.84 | 1.37 M | $4.28 B |
| 09/12/2025 | $26.30 | $26.25 (-0.19%) | $26.48 | $26.10 | 1.59 M | $4.33 B |
| 09/11/2025 | $26.36 | $26.42 (0.23%) | $26.44 | $25.99 | 1.71 M | $4.36 B |
| 09/10/2025 | $26.18 | $26.28 (0.38%) | $26.56 | $26.13 | 942.31 K | $4.33 B |
| 09/09/2025 | $26.50 | $26.18 (-1.21%) | $26.62 | $26.07 | 1.55 M | $4.32 B |
| 09/08/2025 | $26.54 | $26.53 (-0.04%) | $26.65 | $26.17 | 1.63 M | $4.38 B |
| 09/05/2025 | $26.79 | $26.64 (-0.56%) | $27.04 | $26.27 | 1.56 M | $4.39 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.
