5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
-4.56%
YEAR-TO-DATE PERFORMANCE
-4.37%
1 YEAR PERFORMANCE
+5.49%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.82 | $23.65 (-0.71%) | $23.90 | $23.61 | 24,971 | $3.64 B |
| 04/29/2025 | $23.86 | $23.82 (-0.17%) | $23.99 | $23.65 | 9,227 | $3.70 B |
| 04/28/2025 | $23.77 | $23.79 (0.08%) | $23.83 | $23.65 | 10,400 | $3.71 B |
| 04/25/2025 | $23.91 | $23.78 (-0.54%) | $23.91 | $23.55 | 19,649 | $3.69 B |
| 04/24/2025 | $23.55 | $23.87 (1.36%) | $23.90 | $23.52 | 9,400 | $3.35 B |
| 04/23/2025 | $23.52 | $23.62 (0.43%) | $23.67 | $23.45 | 17,316 | $3.25 B |
| 04/22/2025 | $23.30 | $23.25 (-0.21%) | $23.39 | $23.25 | 17,700 | $3.17 B |
| 04/21/2025 | $23.44 | $23.23 (-0.9%) | $23.44 | $23.17 | 13,219 | $3.04 B |
| 04/17/2025 | $23.50 | $23.49 (-0.04%) | $23.50 | $23.00 | 8,445 | $3.03 B |
| 04/16/2025 | $23.30 | $23.36 (0.26%) | $23.45 | $23.30 | 10,100 | $2.99 B |
| 04/15/2025 | $23.32 | $23.21 (-0.47%) | $23.39 | $23.15 | 28,100 | $3.01 B |
| 04/14/2025 | $23.36 | $23.28 (-0.34%) | $23.60 | $23.18 | 9,446 | $2.96 B |
| 04/11/2025 | $23.21 | $23.20 (-0.04%) | $23.39 | $23.00 | 6,037 | $2.92 B |
| 04/10/2025 | $23.86 | $23.21 (-2.72%) | $23.99 | $23.21 | 9,700 | $2.93 B |
| 04/09/2025 | $23.33 | $23.88 (2.36%) | $23.99 | $23.16 | 20,924 | $3.13 B |
| 04/08/2025 | $23.33 | $23.38 (0.21%) | $23.50 | $23.25 | 27,624 | $2.87 B |
| 04/07/2025 | $23.42 | $23.16 (-1.11%) | $23.64 | $22.99 | 19,800 | $2.94 B |
| 04/04/2025 | $23.77 | $23.70 (-0.29%) | $23.84 | $23.54 | 26,106 | $2.95 B |
| 04/03/2025 | $23.86 | $23.94 (0.34%) | $24.01 | $23.81 | 23,523 | $3.04 B |
| 04/02/2025 | $24.17 | $24.03 (-0.58%) | $24.27 | $24.01 | 32,200 | $3.44 B |
| 04/01/2025 | $24.09 | $24.14 (0.21%) | $24.38 | $24.09 | 17,045 | $3.37 B |
| 03/31/2025 | $24.20 | $24.09 (-0.45%) | $24.44 | $24.09 | 79,913 | $3.42 B |
| 03/28/2025 | $24.55 | $24.17 (-1.55%) | $24.55 | $24.16 | 27,700 | $3.40 B |
| 03/27/2025 | $24.58 | $24.50 (-0.33%) | $24.59 | $24.50 | 9,528 | $3.45 B |
| 03/26/2025 | $24.72 | $24.52 (-0.81%) | $24.73 | $24.50 | 18,500 | $3.48 B |
| 03/25/2025 | $24.69 | $24.71 (0.08%) | $24.74 | $24.62 | 16,300 | $3.51 B |
| 03/24/2025 | $24.80 | $24.66 (-0.56%) | $24.83 | $24.63 | 18,200 | $3.52 B |
| 03/21/2025 | $24.90 | $24.75 (-0.6%) | $24.95 | $23.66 | 30,500 | $3.42 B |
| 03/20/2025 | $24.89 | $24.78 (-0.44%) | $24.96 | $24.76 | 49,020 | $3.46 B |
| 03/19/2025 | $24.85 | $24.78 (-0.28%) | $24.90 | $24.76 | 6,300 | $3.47 B |
| 03/18/2025 | $24.89 | $24.78 (-0.44%) | $24.97 | $24.60 | 9,400 | $3.41 B |
| 03/17/2025 | $24.92 | $24.88 (-0.16%) | $24.92 | $24.83 | 7,000 | $3.38 B |
| 03/14/2025 | $24.77 | $24.86 (0.36%) | $24.92 | $24.77 | 10,531 | $3.34 B |
| 03/13/2025 | $24.71 | $24.70 (-0.04%) | $24.94 | $24.60 | 17,700 | $3.23 B |
| 03/12/2025 | $24.87 | $24.75 (-0.48%) | $24.87 | $24.58 | 11,200 | $3.29 B |
| 03/11/2025 | $24.68 | $24.71 (0.12%) | $24.80 | $24.60 | 9,438 | $3.20 B |
| 03/10/2025 | $24.82 | $24.67 (-0.6%) | $24.90 | $24.67 | 7,900 | $3.26 B |
| 03/07/2025 | $24.96 | $24.88 (-0.32%) | $24.96 | $24.71 | 7,700 | $3.44 B |
| 03/06/2025 | $24.90 | $24.96 (0.24%) | $24.99 | $24.73 | 20,302 | $3.50 B |
| 03/05/2025 | $24.98 | $24.90 (-0.32%) | $25.03 | $24.81 | 11,600 | $3.55 B |
| 03/04/2025 | $25.05 | $24.84 (-0.84%) | $25.05 | $24.80 | 17,029 | $3.57 B |
| 03/03/2025 | $25.07 | $24.93 (-0.56%) | $25.07 | $24.87 | 15,700 | $3.68 B |
| 02/28/2025 | $25.03 | $25.00 (-0.12%) | $25.05 | $24.81 | 28,100 | $3.78 B |
| 02/27/2025 | $25.09 | $24.90 (-0.76%) | $25.09 | $24.88 | 16,100 | $3.75 B |
| 02/26/2025 | $24.89 | $25.03 (0.56%) | $25.03 | $24.74 | 26,100 | $3.72 B |
| 02/25/2025 | $24.75 | $24.83 (0.32%) | $24.90 | $24.70 | 7,400 | $3.68 B |
| 02/24/2025 | $24.80 | $24.68 (-0.48%) | $24.80 | $24.68 | 7,746 | $3.67 B |
| 02/21/2025 | $24.83 | $24.77 (-0.24%) | $24.84 | $24.60 | 7,708 | $3.71 B |
| 02/20/2025 | $24.79 | $24.70 (-0.36%) | $24.83 | $24.61 | 10,722 | $3.81 B |
| 02/19/2025 | $24.80 | $24.67 (-0.52%) | $24.80 | $24.60 | 15,400 | $3.86 B |
| 02/18/2025 | $24.86 | $24.69 (-0.68%) | $24.96 | $24.69 | 9,948 | $3.86 B |
| 02/14/2025 | $24.99 | $24.97 (-0.08%) | $25.08 | $24.76 | 8,826 | $3.81 B |
| 02/13/2025 | $25.23 | $25.23 (0%) | $25.30 | $25.00 | 9,803 | $3.80 B |
| 02/12/2025 | $25.00 | $25.04 (0.16%) | $25.16 | $24.91 | 13,947 | $3.76 B |
| 02/11/2025 | $24.97 | $25.07 (0.4%) | $25.16 | $24.91 | 25,500 | $3.84 B |
| 02/10/2025 | $24.95 | $24.97 (0.08%) | $25.09 | $24.82 | 29,800 | $3.78 B |
| 02/07/2025 | $24.85 | $24.93 (0.32%) | $24.99 | $24.85 | 12,629 | $3.83 B |
| 02/06/2025 | $24.83 | $24.80 (-0.12%) | $24.90 | $24.80 | 5,917 | $3.89 B |
| 02/05/2025 | $24.89 | $24.90 (0.04%) | $24.92 | $24.79 | 19,400 | $3.82 B |
| 02/04/2025 | $24.75 | $24.85 (0.4%) | $24.90 | $24.75 | 23,500 | $3.77 B |
| 02/03/2025 | $24.75 | $24.84 (0.36%) | $24.88 | $24.66 | 15,514 | $3.72 B |
| 01/31/2025 | $24.79 | $24.74 (-0.2%) | $24.91 | $24.74 | 25,037 | $3.82 B |
| 01/30/2025 | $24.90 | $24.86 (-0.16%) | $24.90 | $24.82 | 8,019 | $3.82 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.
