5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+1.09%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+4.00%
YEAR-TO-DATE PERFORMANCE
+0.97%
1 YEAR PERFORMANCE
-0.36%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.03 | $24.95 (-0.32%) | $25.03 | $24.87 | 13.60 K | $4.12 B |
| 12/03/2025 | $24.92 | $24.97 (0.2%) | $25.04 | $24.88 | 23.00 K | $4.12 B |
| 12/02/2025 | $24.87 | $24.92 (0.2%) | $24.94 | $24.85 | 12.30 K | $4.11 B |
| 12/01/2025 | $24.76 | $24.80 (0.16%) | $24.90 | $24.66 | 28.00 K | $4.09 B |
| 11/28/2025 | $24.68 | $24.76 (0.32%) | $24.76 | $24.52 | 9.80 K | $4.09 B |
| 11/26/2025 | $24.43 | $24.57 (0.57%) | $24.62 | $24.43 | 7.61 K | $4.05 B |
| 11/25/2025 | $24.34 | $24.55 (0.86%) | $24.55 | $24.24 | 33.60 K | $4.05 B |
| 11/24/2025 | $24.30 | $24.23 (-0.29%) | $24.40 | $24.06 | 20.44 K | $4.00 B |
| 11/21/2025 | $24.18 | $24.29 (0.45%) | $24.30 | $24.00 | 8.70 K | $4.01 B |
| 11/20/2025 | $24.21 | $24.10 (-0.45%) | $24.34 | $23.90 | 26.10 K | $3.98 B |
| 11/19/2025 | $24.23 | $24.20 (-0.12%) | $24.26 | $24.01 | 24.61 K | $3.99 B |
| 11/18/2025 | $24.09 | $24.14 (0.21%) | $24.24 | $24.00 | 21.70 K | $3.98 B |
| 11/17/2025 | $24.24 | $24.25 (0.04%) | $24.30 | $24.09 | 12.41 K | $4.00 B |
| 11/14/2025 | $24.18 | $24.10 (-0.33%) | $24.33 | $24.01 | 18.73 K | $3.98 B |
| 11/13/2025 | $24.79 | $24.45 (-1.37%) | $24.84 | $24.40 | 31.30 K | $4.03 B |
| 11/12/2025 | $24.87 | $24.74 (-0.52%) | $24.87 | $24.65 | 18.90 K | $4.08 B |
| 11/11/2025 | $24.79 | $24.75 (-0.16%) | $24.79 | $24.67 | 8.20 K | $4.08 B |
| 11/10/2025 | $24.61 | $24.67 (0.24%) | $24.72 | $24.55 | 88.80 K | $4.07 B |
| 11/07/2025 | $24.73 | $24.56 (-0.69%) | $24.73 | $24.49 | 22.34 K | $4.05 B |
| 11/06/2025 | $24.68 | $24.70 (0.08%) | $24.70 | $24.55 | 10.72 K | $4.08 B |
| 11/05/2025 | $24.56 | $24.68 (0.49%) | $24.70 | $24.50 | 20.02 K | $4.07 B |
| 11/04/2025 | $24.65 | $24.57 (-0.32%) | $24.75 | $24.38 | 41.54 K | $4.05 B |
| 11/03/2025 | $24.76 | $24.65 (-0.44%) | $24.80 | $24.56 | 39.80 K | $4.07 B |
| 10/31/2025 | $24.42 | $24.70 (1.15%) | $24.84 | $24.41 | 27.40 K | $4.08 B |
| 10/30/2025 | $24.77 | $24.40 (-1.49%) | $24.87 | $24.40 | 40.11 K | $4.03 B |
| 10/29/2025 | $24.86 | $24.72 (-0.56%) | $24.95 | $24.71 | 21.42 K | $4.08 B |
| 10/28/2025 | $25.11 | $24.81 (-1.19%) | $25.18 | $24.69 | 28.10 K | $4.09 B |
| 10/27/2025 | $25.01 | $25.05 (0.16%) | $25.05 | $24.91 | 9.70 K | $4.13 B |
| 10/24/2025 | $25.01 | $25.00 (-0.04%) | $25.01 | $24.99 | 20.25 K | $4.12 B |
| 10/23/2025 | $24.90 | $24.91 (0.04%) | $25.02 | $24.90 | 5.34 K | $4.11 B |
| 10/22/2025 | $24.96 | $24.91 (-0.2%) | $25.02 | $24.85 | 13.24 K | $4.11 B |
| 10/21/2025 | $24.87 | $24.96 (0.36%) | $25.00 | $24.83 | 12.60 K | $4.12 B |
| 10/20/2025 | $24.72 | $24.76 (0.16%) | $24.90 | $24.72 | 13.70 K | $4.08 B |
| 10/17/2025 | $24.63 | $24.63 (0%) | $24.66 | $24.51 | 36.80 K | $4.06 B |
| 10/16/2025 | $24.92 | $24.63 (-1.16%) | $25.00 | $24.63 | 13.40 K | $4.06 B |
| 10/15/2025 | $24.66 | $24.88 (0.89%) | $25.04 | $24.65 | 18.70 K | $4.10 B |
| 10/14/2025 | $24.70 | $24.87 (0.69%) | $24.97 | $24.70 | 12.23 K | $4.10 B |
| 10/13/2025 | $24.83 | $24.67 (-0.64%) | $24.85 | $24.66 | 13.90 K | $4.07 B |
| 10/10/2025 | $24.97 | $24.76 (-0.84%) | $24.99 | $24.76 | 10.70 K | $4.08 B |
| 10/09/2025 | $24.96 | $24.96 (0%) | $25.05 | $24.90 | 9.40 K | $4.12 B |
| 10/08/2025 | $24.98 | $24.96 (-0.08%) | $25.09 | $24.96 | 12.22 K | $4.12 B |
| 10/07/2025 | $24.87 | $24.92 (0.2%) | $24.96 | $24.87 | 16.80 K | $4.11 B |
| 10/06/2025 | $24.80 | $24.86 (0.24%) | $24.93 | $24.70 | 23.62 K | $4.10 B |
| 10/03/2025 | $24.93 | $24.79 (-0.56%) | $24.93 | $24.73 | 6.42 K | $4.09 B |
| 10/02/2025 | $24.81 | $24.92 (0.44%) | $25.07 | $24.80 | 10.80 K | $4.11 B |
| 10/01/2025 | $24.72 | $24.90 (0.73%) | $24.95 | $24.70 | 14.74 K | $4.11 B |
| 09/30/2025 | $24.87 | $24.66 (-0.84%) | $24.91 | $24.60 | 51.74 K | $4.07 B |
| 09/29/2025 | $25.11 | $24.87 (-0.96%) | $25.26 | $24.59 | 39.50 K | $4.10 B |
| 09/26/2025 | $25.08 | $25.11 (0.12%) | $25.11 | $25.00 | 6.40 K | $4.14 B |
| 09/25/2025 | $25.18 | $24.98 (-0.79%) | $25.18 | $24.98 | 4.60 K | $4.12 B |
| 09/24/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.01 | 8.64 K | $4.14 B |
| 09/23/2025 | $24.95 | $25.10 (0.6%) | $25.10 | $24.92 | 11.90 K | $4.14 B |
| 09/22/2025 | $25.19 | $24.96 (-0.91%) | $25.19 | $24.92 | 20.54 K | $4.12 B |
| 09/19/2025 | $25.24 | $25.20 (-0.16%) | $25.24 | $24.78 | 8.74 K | $4.16 B |
| 09/18/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.01 | 19.60 K | $4.16 B |
| 09/17/2025 | $25.18 | $25.15 (-0.12%) | $25.18 | $24.93 | 22.62 K | $4.15 B |
| 09/16/2025 | $25.05 | $25.05 (0%) | $25.06 | $24.93 | 7.40 K | $4.13 B |
| 09/15/2025 | $24.85 | $24.99 (0.56%) | $25.05 | $24.78 | 16.10 K | $4.12 B |
| 09/12/2025 | $24.95 | $24.98 (0.12%) | $24.98 | $24.88 | 8.50 K | $4.12 B |
| 09/11/2025 | $24.90 | $24.79 (-0.44%) | $24.92 | $24.72 | 18.70 K | $4.09 B |
| 09/10/2025 | $24.97 | $24.83 (-0.56%) | $24.97 | $24.82 | 5.90 K | $4.10 B |
| 09/09/2025 | $25.05 | $24.81 (-0.96%) | $25.05 | $24.80 | 8.50 K | $4.09 B |
| 09/08/2025 | $24.96 | $25.04 (0.32%) | $25.15 | $24.96 | 16.00 K | $4.13 B |
| 09/05/2025 | $24.86 | $24.95 (0.36%) | $25.00 | $24.83 | 19.12 K | $4.12 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.
