-
5 DAY PERFORMANCE
-1.66% -
1 MONTH PERFORMANCE
-2.02% -
3 MONTH PERFORMANCE
+3.45% -
6 MONTH PERFORMANCE
+8.58% -
YEAR-TO-DATE PERFORMANCE
+11.16% -
1 YEAR PERFORMANCE
+16.48%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.41 | $24.31 (-0.41%) | $24.58 | $24.28 | 19,079 | $3.99 B |
| 11/15/2024 | $24.23 | $24.41 (0.74%) | $24.47 | $24.23 | 20,048 | $4.00 B |
| 11/14/2024 | $24.70 | $24.72 (0.08%) | $24.80 | $24.60 | 30,900 | $4.01 B |
| 11/13/2024 | $24.90 | $24.71 (-0.76%) | $24.96 | $24.70 | 11,200 | $4.10 B |
| 11/12/2024 | $24.80 | $24.72 (-0.32%) | $24.85 | $24.71 | 16,204 | $4.14 B |
| 11/11/2024 | $24.91 | $24.87 (-0.16%) | $24.97 | $24.82 | 15,413 | $4.15 B |
| 11/08/2024 | $24.88 | $24.94 (0.24%) | $24.95 | $24.83 | 23,900 | $4.02 B |
| 11/07/2024 | $24.79 | $24.83 (0.16%) | $24.86 | $24.71 | 10,947 | $4.04 B |
| 11/06/2024 | $24.75 | $24.73 (-0.08%) | $24.80 | $24.63 | 10,403 | $4.23 B |
| 11/05/2024 | $24.65 | $24.76 (0.45%) | $24.80 | $24.65 | 28,646 | $3.60 B |
| 11/04/2024 | $24.75 | $24.78 (0.12%) | $24.79 | $24.64 | 19,400 | $3.51 B |
| 11/01/2024 | $24.60 | $24.63 (0.12%) | $24.75 | $24.59 | 25,677 | $3.54 B |
| 10/31/2024 | $24.69 | $24.51 (-0.73%) | $24.71 | $24.51 | 40,640 | $3.57 B |
| 10/30/2024 | $24.74 | $24.76 (0.08%) | $24.80 | $24.74 | 5,132 | $3.61 B |
| 10/29/2024 | $24.80 | $24.66 (-0.56%) | $24.80 | $24.61 | 27,407 | $3.54 B |
| 10/28/2024 | $24.85 | $24.86 (0.04%) | $24.89 | $24.81 | 13,400 | $3.57 B |
| 10/25/2024 | $24.86 | $24.80 (-0.24%) | $24.86 | $24.71 | 7,827 | $3.44 B |
| 10/24/2024 | $24.73 | $24.75 (0.08%) | $24.88 | $24.71 | 24,300 | $3.41 B |
| 10/23/2024 | $24.63 | $24.66 (0.12%) | $24.80 | $24.61 | 19,718 | $3.37 B |
| 10/22/2024 | $24.75 | $24.76 (0.04%) | $24.77 | $24.51 | 32,229 | $3.37 B |
| 10/21/2024 | $24.72 | $24.69 (-0.12%) | $24.79 | $24.68 | 85,004 | $3.31 B |
| 10/18/2024 | $24.81 | $24.81 (0%) | $24.89 | $24.76 | 13,900 | $3.42 B |
| 10/17/2024 | $24.78 | $24.75 (-0.12%) | $24.90 | $24.70 | 20,600 | $3.47 B |
| 10/16/2024 | $24.80 | $24.80 (0%) | $24.87 | $24.75 | 23,900 | $3.43 B |
| 10/15/2024 | $24.70 | $24.68 (-0.08%) | $24.88 | $24.67 | 28,535 | $3.36 B |
| 10/14/2024 | $24.60 | $24.70 (0.41%) | $24.86 | $24.58 | 14,400 | $3.31 B |
| 10/11/2024 | $24.65 | $24.72 (0.28%) | $24.80 | $24.65 | 12,112 | $3.28 B |
| 10/10/2024 | $24.53 | $24.61 (0.33%) | $24.87 | $24.53 | 10,800 | $3.20 B |
| 10/09/2024 | $24.72 | $24.74 (0.08%) | $24.92 | $24.61 | 23,607 | $3.18 B |
| 10/08/2024 | $24.73 | $24.73 (0%) | $24.86 | $24.61 | 23,737 | $3.17 B |
| 10/07/2024 | $24.70 | $24.69 (-0.04%) | $24.93 | $24.62 | 51,300 | $3.18 B |
| 10/04/2024 | $24.75 | $24.78 (0.12%) | $24.78 | $24.68 | 11,941 | $3.15 B |
| 10/03/2024 | $24.81 | $24.80 (-0.04%) | $25.00 | $24.70 | 18,700 | $3.10 B |
| 10/02/2024 | $24.97 | $24.88 (-0.36%) | $25.01 | $24.80 | 21,020 | $3.09 B |
| 10/01/2024 | $24.75 | $24.99 (0.97%) | $25.00 | $24.75 | 20,700 | $3.09 B |
| 09/30/2024 | $24.76 | $24.74 (-0.08%) | $24.80 | $24.70 | 75,200 | $3.23 B |
| 09/27/2024 | $24.70 | $24.79 (0.36%) | $24.90 | $24.70 | 19,325 | $3.21 B |
| 09/26/2024 | $24.79 | $24.73 (-0.24%) | $24.86 | $24.73 | 26,638 | $3.22 B |
| 09/25/2024 | $24.75 | $24.79 (0.16%) | $24.80 | $24.74 | 16,718 | $3.17 B |
| 09/24/2024 | $24.92 | $24.83 (-0.36%) | $24.92 | $24.74 | 37,300 | $3.21 B |
| 09/23/2024 | $24.82 | $24.86 (0.16%) | $24.93 | $24.78 | 13,900 | $3.23 B |
| 09/20/2024 | $24.87 | $24.84 (-0.12%) | $24.95 | $24.70 | 23,602 | $3.25 B |
| 09/19/2024 | $24.89 | $24.76 (-0.52%) | $24.95 | $24.70 | 23,418 | $3.33 B |
| 09/18/2024 | $24.71 | $24.76 (0.2%) | $25.19 | $24.66 | 36,400 | $3.23 B |
| 09/17/2024 | $24.89 | $24.76 (-0.52%) | $25.13 | $24.69 | 57,000 | $3.22 B |
| 09/16/2024 | $24.39 | $24.94 (2.26%) | $24.98 | $24.39 | 34,900 | $3.20 B |
| 09/13/2024 | $24.56 | $24.53 (-0.12%) | $24.80 | $24.45 | 51,406 | $3.19 B |
| 09/12/2024 | $24.73 | $24.59 (-0.57%) | $24.73 | $24.55 | 32,500 | $3.07 B |
| 09/11/2024 | $24.69 | $24.73 (0.16%) | $24.75 | $24.50 | 16,000 | $3.08 B |
| 09/10/2024 | $24.46 | $24.66 (0.82%) | $24.70 | $24.37 | 16,400 | $3.15 B |
| 09/09/2024 | $24.40 | $24.37 (-0.12%) | $24.46 | $24.25 | 11,200 | $3.21 B |
| 09/06/2024 | $24.27 | $24.25 (-0.08%) | $24.42 | $24.11 | 12,817 | $3.18 B |
| 09/05/2024 | $24.11 | $24.31 (0.83%) | $24.31 | $24.05 | 17,200 | $3.27 B |
| 09/04/2024 | $24.00 | $24.15 (0.63%) | $24.19 | $23.91 | 15,700 | $3.32 B |
| 09/03/2024 | $23.99 | $23.90 (-0.38%) | $24.12 | $23.83 | 16,700 | $3.36 B |
| 08/30/2024 | $24.00 | $23.81 (-0.79%) | $24.05 | $23.81 | 76,530 | $3.43 B |
| 08/29/2024 | $23.74 | $24.06 (1.35%) | $24.06 | $23.74 | 30,300 | $3.40 B |
| 08/28/2024 | $23.60 | $23.83 (0.97%) | $23.87 | $23.60 | 23,900 | $3.39 B |
| 08/27/2024 | $23.77 | $23.67 (-0.42%) | $23.80 | $23.55 | 36,113 | $3.37 B |
| 08/26/2024 | $24.10 | $23.74 (-1.49%) | $24.10 | $23.72 | 45,547 | $3.37 B |
| 08/23/2024 | $23.90 | $24.12 (0.92%) | $24.12 | $23.90 | 11,000 | $3.38 B |
| 08/22/2024 | $23.60 | $23.80 (0.85%) | $24.00 | $23.60 | 28,700 | $3.23 B |
| 08/21/2024 | $23.61 | $23.66 (0.21%) | $23.96 | $23.55 | 23,002 | $3.20 B |
| 08/20/2024 | $23.50 | $23.45 (-0.21%) | $23.59 | $23.31 | 35,500 | $3.19 B |
| 08/19/2024 | $23.60 | $23.50 (-0.42%) | $23.95 | $23.45 | 30,200 | $3.26 B |