Free Trial

Associated Banc (ASB) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free ASB Stock Alerts
$21.57
+0.20 (+0.94%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Associated Banc Stock Price Performance

5 Day
Performance
+1.51%
1 Month
Performance
+0.37%
3 Month
Performance
-0.37%
6 Month
Performance
+34.23%
Year-To-Date
Performance
+0.84%
1 Year
Performance
+20.98%
Receive ASB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Associated Banc and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ASB Stock Chart for Sunday, April, 28, 2024

ASB Chart by TradingView

Associated Banc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$21.35$21.57
+1.03%		$22.15$21.182.24 million shs$3.25 billion
04/25/2024$21.36$21.35
-0.05%		$21.44$20.871.79 million shs$3.21 billion
04/24/2024$21.25$21.36
+0.52%		$21.39$20.951.89 million shs$3.21 billion
04/23/2024$20.99$21.25
+1.26%		$21.40$20.861.50 million shs$3.20 billion
04/22/2024$20.55$20.99
+2.12%		$21.11$20.541.03 million shs$3.16 billion
04/19/2024$20.03$20.55
+2.60%		$20.58$19.811.35 million shs$3.09 billion
04/18/2024$19.96$20.03
+0.38%		$20.23$19.86786,191 shs$3.01 billion
04/17/2024$19.90$19.96
+0.28%		$20.29$19.931.01 million shs$3.00 billion
04/16/2024$20.27$19.90
-1.83%		$20.08$19.771.21 million shs$3.00 billion
04/15/2024$20.32$20.27
-0.25%		$20.69$20.081.06 million shs$3.05 billion
04/12/2024$20.56$20.31
-1.22%		$20.51$20.18881,493 shs$3.06 billion
04/11/2024$20.58$20.56
-0.10%		$20.69$20.221.03 million shs$3.09 billion
04/10/2024$21.46$20.58
-4.10%		$20.96$20.381.54 million shs$3.10 billion
04/09/2024$21.45$21.46
+0.05%		$21.68$21.341.33 million shs$3.23 billion
04/08/2024$21.03$21.45
+2.00%		$21.54$21.111.04 million shs$3.23 billion
04/05/2024$20.98$21.03
+0.21%		$21.15$20.85920,176 shs$3.16 billion
04/04/2024$20.87$20.98
+0.55%		$21.41$20.891.47 million shs$3.16 billion
04/03/2024$20.81$20.87
+0.26%		$21.01$20.74960,567 shs$3.14 billion
04/02/2024$21.26$20.81
-2.12%		$21.09$20.721.24 million shs$3.13 billion
04/01/2024$21.51$21.26
-1.16%		$21.49$21.161.28 million shs$3.20 billion
03/29/2024$21.49$21.51
+0.09%		$21.56$21.191.88 million shs$3.24 billion
03/28/2024$21.25$21.49
+1.15%		$21.56$21.191.88 million shs$3.23 billion
03/27/2024$20.52$21.25
+3.53%		$21.26$20.681.01 million shs$3.20 billion
03/26/2024$20.64$20.52
-0.58%		$20.80$20.441.07 million shs$3.09 billion
03/25/2024$20.57$20.64
+0.34%		$20.83$20.57884,463 shs$3.11 billion
03/22/2024$21.01$20.57
-2.09%		$21.17$20.521.14 million shs$3.10 billion
03/21/2024$20.80$21.01
+1.01%		$21.25$20.841.80 million shs$3.16 billion
03/20/2024$20.30$20.80
+2.49%		$20.98$20.181.11 million shs$3.07 billion
03/19/2024$20.04$20.30
+1.27%		$20.38$19.97770,892 shs$3.07 billion
03/18/2024$20.25$20.04
-1.04%		$20.30$20.011.30 million shs$3.03 billion
03/15/2024$20.09$20.26
+0.82%		$20.51$19.972.40 million shs$3.06 billion
03/14/2024$20.70$20.09
-2.95%		$20.66$19.941.04 million shs$3.04 billion
03/13/2024$20.82$20.70
-0.58%		$21.07$20.59989,974 shs$3.13 billion
03/12/2024$21.11$20.82
-1.37%		$21.22$20.74897,031 shs$3.15 billion
03/11/2024$21.13$21.11
-0.09%		$21.27$20.901.43 million shs$3.19 billion
03/08/2024$21.12$21.14
+0.07%		$21.52$21.121.08 million shs$3.19 billion
03/07/2024$21.24$21.12
-0.54%		$21.59$20.881.62 million shs$3.19 billion
03/06/2024$21.45$21.24
-0.98%		$21.53$20.761.88 million shs$3.21 billion
03/05/2024$20.62$21.45
+4.00%		$21.46$20.551.83 million shs$3.24 billion
03/04/2024$20.64$20.62
-0.10%		$21.08$20.551.16 million shs$3.12 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/01/2024$20.82$20.64
-0.89%		$20.69$20.19885,922 shs$3.12 billion
02/29/2024$20.64$20.82
+0.87%		$21.03$20.651.21 million shs$3.15 billion
02/28/2024$20.84$20.64
-0.96%		$21.04$20.58922,016 shs$3.12 billion
02/27/2024$20.46$20.84
+1.86%		$20.87$20.551.20 million shs$3.15 billion
02/26/2024$20.63$20.46
-0.82%		$20.78$20.31877,328 shs$3.09 billion
02/23/2024$20.62$20.63
+0.05%		$20.90$20.381.44 million shs$3.12 billion
02/22/2024$20.67$20.62
-0.24%		$20.83$20.461.41 million shs$3.12 billion
02/21/2024$20.78$20.67
-0.53%		$20.85$20.521.15 million shs$3.12 billion
02/20/2024$20.84$20.78
-0.29%		$20.95$20.551.10 million shs$3.14 billion
02/19/2024$20.84$20.84$21.06$20.332.07 million shs$3.15 billion
02/16/2024$20.75$20.85
+0.48%		$21.05$20.382.07 million shs$3.15 billion
02/15/2024$20.02$20.75
+3.65%		$20.85$20.131.75 million shs$3.14 billion
02/14/2024$19.73$20.02
+1.50%		$20.10$19.721.43 million shs$3.02 billion
02/13/2024$20.76$19.73
-4.99%		$20.19$19.402.14 million shs$2.98 billion
02/12/2024$20.25$20.76
+2.52%		$21.02$20.201.58 million shs$3.14 billion
02/09/2024$19.93$20.26
+1.68%		$20.35$19.721.81 million shs$3.06 billion
02/08/2024$19.89$19.93
+0.18%		$19.97$19.691.05 million shs$3.01 billion
02/07/2024$19.92$19.89
-0.15%		$20.14$19.452.16 million shs$3.00 billion
02/06/2024$19.97$19.92
-0.25%		$20.15$19.812.26 million shs$3.01 billion
02/05/2024$20.54$19.97
-2.78%		$20.29$19.822.60 million shs$3.01 billion
02/02/2024$20.85$20.53
-1.51%		$20.96$20.423.65 million shs$3.10 billion
02/01/2024$21.01$20.85
-0.76%		$21.27$20.132.74 million shs$3.15 billion
01/31/2024$21.86$21.01
-3.91%		$21.91$21.002.25 million shs$3.17 billion
01/30/2024$21.99$21.86
-0.59%		$22.08$21.83919,232 shs$3.30 billion
01/29/2024$21.65$21.99
+1.57%		$22.01$21.491.52 million shs$3.32 billion

Related Companies:
This page (NYSE:ASB) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace