5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
-2.35%
1 YEAR PERFORMANCE
+5.46%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $23.83 | $24.13 (1.26%) | $24.13 | $23.82 | 12.52 K | $4.27 B |
| 07/02/2025 | $23.80 | $23.97 (0.71%) | $24.00 | $23.73 | 23.85 K | $4.23 B |
| 07/01/2025 | $23.61 | $23.83 (0.93%) | $23.88 | $23.61 | 30.54 K | $4.15 B |
| 06/30/2025 | $24.15 | $23.53 (-2.57%) | $24.15 | $23.53 | 170.70 K | $4.03 B |
| 06/27/2025 | $24.03 | $23.98 (-0.21%) | $24.15 | $23.97 | 14.80 K | $4.04 B |
| 06/26/2025 | $23.90 | $24.05 (0.63%) | $24.08 | $23.85 | 15.62 K | $4.06 B |
| 06/25/2025 | $24.05 | $23.92 (-0.54%) | $24.05 | $23.91 | 11.80 K | $3.96 B |
| 06/24/2025 | $23.97 | $23.99 (0.08%) | $24.02 | $23.95 | 4.40 K | $3.98 B |
| 06/23/2025 | $23.75 | $23.86 (0.46%) | $23.88 | $23.74 | 17.50 K | $3.93 B |
| 06/20/2025 | $23.63 | $23.61 (-0.08%) | $23.88 | $23.61 | 9.50 K | $3.81 B |
| 06/18/2025 | $23.77 | $23.63 (-0.59%) | $23.88 | $23.63 | 10.70 K | $3.78 B |
| 06/17/2025 | $23.63 | $23.74 (0.47%) | $23.81 | $23.63 | 15.83 K | $3.74 B |
| 06/16/2025 | $23.67 | $23.75 (0.34%) | $23.75 | $23.60 | 10.00 K | $3.79 B |
| 06/13/2025 | $23.70 | $23.67 (-0.13%) | $23.85 | $23.54 | 9.14 K | $3.77 B |
| 06/12/2025 | $23.88 | $23.87 (-0.04%) | $23.92 | $23.79 | 8.11 K | $3.88 B |
| 06/11/2025 | $24.01 | $23.87 (-0.58%) | $24.11 | $23.87 | 6.10 K | $3.92 B |
| 06/10/2025 | $23.91 | $24.05 (0.59%) | $24.05 | $23.91 | 9.74 K | $3.97 B |
| 06/09/2025 | $23.94 | $23.91 (-0.13%) | $24.01 | $23.78 | 11.90 K | $3.91 B |
| 06/06/2025 | $24.04 | $23.94 (-0.42%) | $24.05 | $23.82 | 4.52 K | $3.90 B |
| 06/05/2025 | $24.01 | $23.99 (-0.08%) | $24.05 | $23.96 | 1.70 K | $3.78 B |
| 06/04/2025 | $24.05 | $23.99 (-0.25%) | $24.11 | $23.89 | 19.20 K | $3.82 B |
| 06/03/2025 | $24.18 | $23.93 (-1.03%) | $24.19 | $23.91 | 15.93 K | $3.85 B |
| 06/02/2025 | $24.18 | $24.13 (-0.21%) | $24.19 | $24.01 | 15.70 K | $3.80 B |
| 05/30/2025 | $23.59 | $24.19 (2.54%) | $24.24 | $23.59 | 94.80 K | $3.83 B |
| 05/29/2025 | $23.65 | $23.73 (0.34%) | $23.75 | $23.59 | 20.74 K | $3.85 B |
| 05/28/2025 | $23.76 | $23.59 (-0.72%) | $23.76 | $23.54 | 11.00 K | $3.82 B |
| 05/27/2025 | $23.64 | $23.76 (0.51%) | $23.76 | $23.56 | 21.90 K | $3.89 B |
| 05/23/2025 | $23.31 | $23.45 (0.6%) | $23.54 | $23.29 | 12.80 K | $3.80 B |
| 05/22/2025 | $23.48 | $23.40 (-0.34%) | $23.50 | $23.30 | 9.10 K | $3.81 B |
| 05/21/2025 | $23.74 | $23.36 (-1.6%) | $23.78 | $23.35 | 26.90 K | $3.81 B |
| 05/20/2025 | $24.26 | $23.83 (-1.77%) | $24.40 | $23.67 | 42.70 K | $3.96 B |
| 05/19/2025 | $24.20 | $24.21 (0.04%) | $24.39 | $24.08 | 22.13 K | $3.99 B |
| 05/16/2025 | $23.92 | $24.20 (1.17%) | $24.27 | $23.89 | 10.00 K | $4.01 B |
| 05/15/2025 | $23.99 | $23.76 (-0.96%) | $24.05 | $23.73 | 19.80 K | $4.02 B |
| 05/14/2025 | $24.15 | $24.36 (0.87%) | $24.46 | $24.13 | 33.60 K | $4.03 B |
| 05/13/2025 | $24.11 | $24.25 (0.58%) | $24.45 | $24.03 | 6.35 K | $4.06 B |
| 05/12/2025 | $24.27 | $24.13 (-0.58%) | $24.45 | $24.02 | 57.54 K | $4.03 B |
| 05/09/2025 | $24.20 | $24.20 (0%) | $24.25 | $24.02 | 12.24 K | $3.83 B |
| 05/08/2025 | $24.42 | $24.21 (-0.86%) | $24.42 | $24.14 | 10.40 K | $3.84 B |
| 05/07/2025 | $24.34 | $24.34 (0%) | $24.34 | $24.20 | 3.51 K | $3.71 B |
| 05/06/2025 | $23.85 | $24.20 (1.47%) | $24.20 | $23.85 | 16.50 K | $3.73 B |
| 05/05/2025 | $23.88 | $24.02 (0.59%) | $24.06 | $23.74 | 37.20 K | $3.79 B |
| 05/02/2025 | $23.99 | $23.82 (-0.71%) | $23.99 | $23.71 | 5.90 K | $3.84 B |
| 05/01/2025 | $23.74 | $23.93 (0.8%) | $23.95 | $23.57 | 5.02 K | $3.71 B |
| 04/30/2025 | $23.82 | $23.65 (-0.71%) | $23.90 | $23.61 | 25.00 K | $3.64 B |
| 04/29/2025 | $23.86 | $23.82 (-0.17%) | $23.99 | $23.65 | 9.23 K | $3.70 B |
| 04/28/2025 | $23.77 | $23.79 (0.08%) | $23.83 | $23.65 | 10.40 K | $3.71 B |
| 04/25/2025 | $23.91 | $23.78 (-0.54%) | $23.91 | $23.55 | 19.65 K | $3.69 B |
| 04/24/2025 | $23.55 | $23.87 (1.36%) | $23.90 | $23.52 | 9.40 K | $3.35 B |
| 04/23/2025 | $23.52 | $23.62 (0.43%) | $23.67 | $23.45 | 17.32 K | $3.25 B |
| 04/22/2025 | $23.30 | $23.25 (-0.21%) | $23.39 | $23.25 | 17.70 K | $3.17 B |
| 04/21/2025 | $23.44 | $23.23 (-0.9%) | $23.44 | $23.17 | 13.22 K | $3.04 B |
| 04/17/2025 | $23.50 | $23.49 (-0.04%) | $23.50 | $23.00 | 8.45 K | $3.03 B |
| 04/16/2025 | $23.30 | $23.36 (0.26%) | $23.45 | $23.30 | 10.10 K | $2.99 B |
| 04/15/2025 | $23.32 | $23.21 (-0.47%) | $23.39 | $23.15 | 28.10 K | $3.01 B |
| 04/14/2025 | $23.36 | $23.28 (-0.34%) | $23.60 | $23.18 | 9.45 K | $2.96 B |
| 04/11/2025 | $23.21 | $23.20 (-0.04%) | $23.39 | $23.00 | 6.04 K | $2.92 B |
| 04/10/2025 | $23.86 | $23.21 (-2.72%) | $23.99 | $23.21 | 9.70 K | $2.93 B |
| 04/09/2025 | $23.33 | $23.88 (2.36%) | $23.99 | $23.16 | 20.92 K | $3.13 B |
| 04/08/2025 | $23.33 | $23.38 (0.21%) | $23.50 | $23.25 | 27.62 K | $2.87 B |
| 04/07/2025 | $23.42 | $23.16 (-1.11%) | $23.64 | $22.99 | 19.80 K | $2.94 B |
| 04/04/2025 | $23.77 | $23.70 (-0.29%) | $23.84 | $23.54 | 26.11 K | $2.95 B |
| 04/03/2025 | $23.86 | $23.94 (0.34%) | $24.01 | $23.81 | 23.52 K | $3.04 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.
