5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
+1.05%
1 YEAR PERFORMANCE
+8.00%
Associated Banc-Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $24.99 | $24.98 (-0.04%) | $24.99 | $24.83 | 19,900 | $3.85 B |
| 01/17/2025 | $24.76 | $24.85 (0.36%) | $24.94 | $24.60 | 32,142 | $3.78 B |
| 01/16/2025 | $24.78 | $24.67 (-0.44%) | $24.89 | $24.56 | 8,800 | $3.76 B |
| 01/15/2025 | $24.50 | $24.81 (1.27%) | $24.88 | $24.50 | 22,400 | $3.81 B |
| 01/14/2025 | $24.25 | $24.32 (0.29%) | $24.39 | $24.18 | 15,200 | $3.71 B |
| 01/13/2025 | $24.28 | $24.21 (-0.29%) | $24.28 | $24.11 | 27,200 | $3.60 B |
| 01/10/2025 | $24.15 | $24.28 (0.54%) | $24.45 | $24.15 | 35,100 | $3.49 B |
| 01/08/2025 | $24.57 | $24.29 (-1.14%) | $24.65 | $24.24 | 57,400 | $3.60 B |
| 01/07/2025 | $24.89 | $24.57 (-1.29%) | $24.92 | $24.50 | 51,604 | $3.58 B |
| 01/06/2025 | $25.08 | $24.85 (-0.92%) | $25.09 | $24.80 | 46,400 | $3.63 B |
| 01/03/2025 | $25.03 | $25.04 (0.04%) | $25.10 | $25.03 | 38,700 | $3.61 B |
| 01/02/2025 | $24.88 | $25.04 (0.64%) | $25.14 | $24.84 | 26,100 | $3.55 B |
| 12/31/2024 | $25.04 | $24.71 (-1.32%) | $25.04 | $24.62 | 115,200 | $3.59 B |
| 12/30/2024 | $24.70 | $24.89 (0.77%) | $25.00 | $24.65 | 24,000 | $3.59 B |
| 12/27/2024 | $24.90 | $24.69 (-0.84%) | $24.90 | $24.69 | 15,828 | $3.61 B |
| 12/26/2024 | $24.81 | $24.87 (0.24%) | $24.93 | $24.80 | 19,534 | $3.68 B |
| 12/24/2024 | $24.87 | $24.86 (-0.04%) | $24.89 | $24.75 | 4,100 | $3.66 B |
| 12/23/2024 | $25.08 | $24.93 (-0.6%) | $25.08 | $24.88 | 20,400 | $3.64 B |
| 12/20/2024 | $25.00 | $24.97 (-0.12%) | $25.01 | $24.91 | 4,931 | $3.60 B |
| 12/19/2024 | $24.72 | $24.85 (0.53%) | $24.94 | $24.53 | 27,325 | $3.56 B |
| 12/18/2024 | $25.03 | $24.87 (-0.64%) | $25.09 | $24.74 | 53,844 | $3.59 B |
| 12/17/2024 | $25.09 | $25.03 (-0.24%) | $25.09 | $25.02 | 14,118 | $3.77 B |
| 12/16/2024 | $25.03 | $25.03 (0%) | $25.15 | $25.02 | 31,723 | $3.86 B |
| 12/13/2024 | $25.01 | $25.09 (0.32%) | $25.11 | $24.68 | 36,732 | $3.84 B |
| 12/12/2024 | $25.03 | $25.01 (-0.08%) | $25.05 | $24.96 | 40,606 | $3.89 B |
| 12/11/2024 | $25.02 | $25.02 (0%) | $25.03 | $25.00 | 32,218 | $3.95 B |
| 12/10/2024 | $25.05 | $25.05 (0%) | $25.10 | $25.01 | 22,000 | $3.91 B |
| 12/09/2024 | $25.00 | $25.03 (0.12%) | $25.14 | $25.00 | 19,729 | $3.89 B |
| 12/06/2024 | $25.05 | $25.03 (-0.08%) | $25.10 | $25.02 | 22,446 | $3.91 B |
| 12/05/2024 | $25.00 | $25.04 (0.16%) | $25.05 | $24.91 | 36,500 | $3.92 B |
| 12/04/2024 | $24.94 | $24.99 (0.2%) | $25.00 | $24.92 | 32,600 | $3.92 B |
| 12/03/2024 | $24.90 | $24.90 (0%) | $24.95 | $24.79 | 13,246 | $3.90 B |
| 12/02/2024 | $24.98 | $24.94 (-0.16%) | $24.99 | $24.92 | 24,004 | $3.96 B |
| 11/29/2024 | $24.65 | $24.99 (1.38%) | $25.00 | $24.65 | 42,120 | $4.01 B |
| 11/27/2024 | $24.72 | $24.67 (-0.2%) | $24.80 | $24.63 | 28,400 | $4.01 B |
| 11/26/2024 | $24.63 | $24.70 (0.28%) | $24.70 | $24.55 | 23,000 | $4.06 B |
| 11/25/2024 | $24.65 | $24.63 (-0.08%) | $24.72 | $24.51 | 16,600 | $4.09 B |
| 11/22/2024 | $24.32 | $24.49 (0.7%) | $24.56 | $24.32 | 14,726 | $4.10 B |
| 11/21/2024 | $24.44 | $24.34 (-0.41%) | $24.44 | $24.32 | 12,702 | $4.01 B |
| 11/20/2024 | $24.30 | $24.21 (-0.37%) | $24.42 | $24.17 | 16,300 | $3.99 B |
| 11/19/2024 | $24.32 | $24.30 (-0.08%) | $24.47 | $24.26 | 25,400 | $3.92 B |
| 11/18/2024 | $24.41 | $24.31 (-0.41%) | $24.58 | $24.28 | 19,100 | $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 |