5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
+32.40%
6 MONTH PERFORMANCE
+7.48%
YEAR-TO-DATE PERFORMANCE
+7.03%
1 YEAR PERFORMANCE
+25.70%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $25.74 | $25.56 (-0.7%) | $26.04 | $25.43 | 654.98 K | $4.26 B |
| 07/03/2025 | $25.67 | $25.86 (0.74%) | $26.06 | $25.52 | 710.41 K | $4.27 B |
| 07/02/2025 | $25.21 | $25.62 (1.63%) | $25.66 | $25.05 | 1.46 M | $4.23 B |
| 07/01/2025 | $24.24 | $25.09 (3.51%) | $25.47 | $24.20 | 1.40 M | $4.15 B |
| 06/30/2025 | $24.64 | $24.39 (-1.01%) | $24.70 | $24.38 | 1.19 M | $4.03 B |
| 06/27/2025 | $24.64 | $24.44 (-0.81%) | $24.77 | $24.37 | 1.95 M | $4.04 B |
| 06/26/2025 | $24.01 | $24.56 (2.29%) | $24.61 | $24.01 | 1.38 M | $4.06 B |
| 06/25/2025 | $24.09 | $23.99 (-0.42%) | $24.09 | $23.84 | 916.02 K | $3.96 B |
| 06/24/2025 | $24.04 | $24.06 (0.08%) | $24.44 | $23.98 | 1.34 M | $3.98 B |
| 06/23/2025 | $22.94 | $23.76 (3.57%) | $23.79 | $22.89 | 1.41 M | $3.93 B |
| 06/20/2025 | $23.10 | $23.08 (-0.09%) | $23.20 | $22.88 | 2.51 M | $3.81 B |
| 06/18/2025 | $22.50 | $22.87 (1.64%) | $23.06 | $22.48 | 1.09 M | $3.78 B |
| 06/17/2025 | $22.78 | $22.63 (-0.66%) | $22.95 | $22.55 | 953.30 K | $3.74 B |
| 06/16/2025 | $23.14 | $22.96 (-0.78%) | $23.24 | $22.86 | 1.11 M | $3.79 B |
| 06/13/2025 | $23.05 | $22.82 (-1%) | $23.18 | $22.74 | 1.39 M | $3.77 B |
| 06/12/2025 | $23.56 | $23.47 (-0.38%) | $23.64 | $23.26 | 889.72 K | $3.88 B |
| 06/11/2025 | $24.06 | $23.75 (-1.29%) | $24.23 | $23.60 | 1.22 M | $3.92 B |
| 06/10/2025 | $23.79 | $24.02 (0.97%) | $24.12 | $23.69 | 778.00 K | $3.97 B |
| 06/09/2025 | $23.63 | $23.65 (0.08%) | $23.92 | $23.56 | 801.81 K | $3.91 B |
| 06/06/2025 | $23.30 | $23.59 (1.24%) | $23.59 | $23.22 | 1.01 M | $3.90 B |
| 06/05/2025 | $23.11 | $22.90 (-0.91%) | $23.12 | $22.79 | 700.81 K | $3.78 B |
| 06/04/2025 | $23.29 | $23.11 (-0.77%) | $23.48 | $23.01 | 871.71 K | $3.82 B |
| 06/03/2025 | $23.03 | $23.33 (1.3%) | $23.43 | $22.84 | 1.13 M | $3.85 B |
| 06/02/2025 | $22.92 | $23.01 (0.39%) | $23.09 | $22.49 | 1.13 M | $3.80 B |
| 05/30/2025 | $23.19 | $23.17 (-0.09%) | $23.33 | $23.00 | 1.04 M | $3.83 B |
| 05/29/2025 | $23.25 | $23.29 (0.17%) | $23.30 | $23.00 | 620.30 K | $3.85 B |
| 05/28/2025 | $23.50 | $23.12 (-1.62%) | $23.57 | $23.10 | 825.50 K | $3.82 B |
| 05/27/2025 | $23.35 | $23.52 (0.73%) | $23.54 | $23.02 | 956.70 K | $3.89 B |
| 05/23/2025 | $22.55 | $23.00 (2%) | $23.10 | $22.40 | 962.80 K | $3.80 B |
| 05/22/2025 | $22.97 | $23.08 (0.48%) | $23.33 | $22.89 | 1.12 M | $3.81 B |
| 05/21/2025 | $23.72 | $23.08 (-2.7%) | $23.81 | $23.07 | 1.00 M | $3.81 B |
| 05/20/2025 | $23.97 | $23.98 (0.04%) | $24.09 | $23.87 | 901.81 K | $3.96 B |
| 05/19/2025 | $23.90 | $24.14 (1%) | $24.17 | $23.77 | 1.07 M | $3.99 B |
| 05/16/2025 | $24.28 | $24.28 (0%) | $24.39 | $24.03 | 899.60 K | $4.01 B |
| 05/15/2025 | $24.29 | $24.32 (0.12%) | $24.42 | $24.07 | 1.09 M | $4.02 B |
| 05/14/2025 | $24.41 | $24.38 (-0.12%) | $24.59 | $24.35 | 1.01 M | $4.03 B |
| 05/13/2025 | $24.51 | $24.56 (0.2%) | $24.70 | $24.25 | 1.09 M | $4.06 B |
| 05/12/2025 | $24.48 | $24.38 (-0.41%) | $24.78 | $24.11 | 1.85 M | $4.03 B |
| 05/09/2025 | $23.30 | $23.20 (-0.43%) | $23.41 | $23.09 | 717.73 K | $3.83 B |
| 05/08/2025 | $22.78 | $23.26 (2.11%) | $23.51 | $22.62 | 1.40 M | $3.84 B |
| 05/07/2025 | $22.77 | $22.47 (-1.32%) | $22.95 | $22.43 | 1.49 M | $3.71 B |
| 05/06/2025 | $22.64 | $22.57 (-0.31%) | $22.88 | $22.52 | 1.23 M | $3.73 B |
| 05/05/2025 | $22.90 | $22.96 (0.26%) | $23.32 | $22.90 | 1.29 M | $3.79 B |
| 05/02/2025 | $22.76 | $23.24 (2.11%) | $23.33 | $22.69 | 1.69 M | $3.84 B |
| 05/01/2025 | $22.10 | $22.47 (1.67%) | $22.68 | $22.00 | 1.39 M | $3.71 B |
| 04/30/2025 | $21.88 | $22.06 (0.82%) | $22.13 | $21.62 | 1.35 M | $3.64 B |
| 04/29/2025 | $22.40 | $22.41 (0.04%) | $22.60 | $22.09 | 1.18 M | $3.70 B |
| 04/28/2025 | $22.23 | $22.47 (1.08%) | $22.62 | $22.06 | 2.18 M | $3.71 B |
| 04/25/2025 | $22.31 | $22.33 (0.09%) | $22.97 | $22.00 | 3.79 M | $3.69 B |
| 04/24/2025 | $21.27 | $22.02 (3.53%) | $22.05 | $21.16 | 2.36 M | $3.35 B |
| 04/23/2025 | $21.52 | $21.40 (-0.56%) | $22.11 | $21.13 | 1.68 M | $3.25 B |
| 04/22/2025 | $20.24 | $20.88 (3.16%) | $21.03 | $20.23 | 2.41 M | $3.17 B |
| 04/21/2025 | $19.81 | $20.01 (1.01%) | $20.07 | $19.62 | 1.67 M | $3.04 B |
| 04/17/2025 | $19.71 | $19.97 (1.32%) | $20.12 | $19.63 | 5.19 M | $3.03 B |
| 04/16/2025 | $19.09 | $19.66 (2.99%) | $20.06 | $19.09 | 2.25 M | $2.99 B |
| 04/15/2025 | $19.61 | $19.81 (1.02%) | $20.11 | $19.56 | 1.08 M | $3.01 B |
| 04/14/2025 | $19.61 | $19.49 (-0.61%) | $19.64 | $18.93 | 1.43 M | $2.96 B |
| 04/11/2025 | $19.12 | $19.23 (0.58%) | $19.49 | $18.78 | 1.49 M | $2.92 B |
| 04/10/2025 | $20.03 | $19.29 (-3.69%) | $20.20 | $18.64 | 2.01 M | $2.93 B |
| 04/09/2025 | $18.72 | $20.61 (10.1%) | $20.91 | $18.32 | 2.83 M | $3.13 B |
| 04/08/2025 | $20.11 | $18.91 (-5.97%) | $20.16 | $18.50 | 2.05 M | $2.87 B |
| 04/07/2025 | $18.88 | $19.32 (2.33%) | $20.25 | $18.33 | 2.25 M | $2.94 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.
