Associated Banc-Corp (NY: ASB )

22.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 21.87 22.30 21.67 22.17 1,441,235 +0.41(+1.88%)
Jun 14, 2021 22.40 22.45 21.64 21.76 1,343,996 -0.53(-2.38%)
Jun 11, 2021 22.24 22.50 22.16 22.29 1,026,809 +0.15(+0.68%)
Jun 10, 2021 22.84 22.88 22.14 22.14 968,959 -0.35(-1.56%)
Jun 09, 2021 22.70 22.72 22.47 22.49 858,565 -0.47(-2.05%)
Jun 08, 2021 22.74 23.05 22.57 22.96 968,215 -0.02(-0.09%)
Jun 07, 2021 22.93 23.16 22.82 22.98 1,275,161 +0.17(+0.75%)
Jun 04, 2021 22.94 23.05 22.50 22.81 1,347,230 -0.32(-1.38%)
Jun 03, 2021 22.92 23.22 22.80 23.13 1,198,711 +0.26(+1.14%)
Jun 02, 2021 23.16 23.20 22.77 22.87 1,105,454 -0.25(-1.08%)
Jun 01, 2021 23.16 23.29 23.07 23.12 1,743,347 +0.13(+0.57%)
May 28, 2021 22.93 23.06 22.59 22.99 861,645 -0.09(-0.39%)
May 27, 2021 22.91 23.12 22.80 23.08 1,557,011 +0.56(+2.49%)
May 26, 2021 22.36 22.61 22.10 22.52 1,860,277 +0.20(+0.90%)
May 25, 2021 22.98 23.22 22.30 22.32 1,487,323 -0.65(-2.83%)
May 24, 2021 23.24 23.24 22.87 22.97 994,535 -0.21(-0.91%)
May 21, 2021 22.88 23.42 22.88 23.18 1,164,648 +0.42(+1.85%)
May 20, 2021 22.74 22.84 22.40 22.76 1,147,766 -0.08(-0.35%)
May 19, 2021 22.57 22.86 22.21 22.84 1,181,531 -0.10(-0.44%)
May 18, 2021 23.27 23.46 22.93 22.94 790,904 -0.39(-1.67%)
May 17, 2021 23.12 23.42 22.93 23.33 1,852,011 +0.09(+0.39%)
May 14, 2021 23.06 23.26 22.87 23.24 1,270,138 +0.26(+1.13%)
May 13, 2021 22.29 23.08 22.15 22.98 1,658,789 +0.63(+2.82%)
May 12, 2021 23.10 23.22 22.30 22.35 1,338,176 -0.44(-1.93%)
May 11, 2021 22.65 23.17 22.58 22.79 1,398,599 -0.10(-0.44%)
May 10, 2021 23.36 23.71 22.86 22.89 1,561,288 -0.23(-0.99%)
May 07, 2021 22.67 23.20 22.58 23.12 1,277,563 +0.00(+0.00%)
May 06, 2021 22.88 23.13 22.69 23.12 1,987,401 +0.32(+1.40%)
May 05, 2021 22.79 22.95 22.45 22.80 1,401,178 -0.02(-0.09%)
May 04, 2021 22.23 22.83 21.97 22.82 2,010,103 +0.54(+2.42%)
May 03, 2021 22.22 22.45 21.92 22.28 1,696,759 +0.39(+1.78%)
Apr 30, 2021 22.11 22.39 21.88 21.89 1,859,000 -0.40(-1.79%)
Apr 29, 2021 22.06 22.34 22.03 22.29 1,278,378 +0.51(+2.34%)
Apr 28, 2021 21.88 22.05 21.70 21.78 1,153,851 -0.11(-0.50%)
Apr 27, 2021 21.54 21.89 21.36 21.89 1,305,998 +0.39(+1.81%)
Apr 26, 2021 21.64 21.86 21.43 21.50 1,444,154 +0.10(+0.47%)
Apr 23, 2021 20.79 21.61 20.52 21.40 1,981,000 +0.57(+2.74%)
Apr 22, 2021 21.25 21.37 20.83 20.83 1,248,881 -0.44(-2.07%)
Apr 21, 2021 20.81 21.39 20.73 21.27 1,363,598 +0.41(+1.97%)
Apr 20, 2021 21.67 21.67 20.71 20.86 1,339,504 -1.02(-4.66%)
Apr 19, 2021 22.15 22.33 21.76 21.88 883,928 -0.20(-0.91%)
Apr 16, 2021 22.01 22.21 21.85 22.08 1,049,500 +0.34(+1.56%)
Apr 15, 2021 21.85 21.97 21.34 21.74 903,836 -0.08(-0.37%)
Apr 14, 2021 21.45 22.07 21.35 21.82 994,995 +0.47(+2.20%)
Apr 13, 2021 21.79 21.80 21.23 21.35 1,126,673 -0.61(-2.78%)
Apr 12, 2021 21.90 22.11 21.77 21.96 1,036,120 +0.20(+0.92%)
Apr 09, 2021 21.72 21.80 21.52 21.76 1,083,800 +0.33(+1.54%)
Apr 08, 2021 21.43 21.63 21.11 21.43 1,527,446 -0.19(-0.88%)
Apr 07, 2021 21.67 21.73 21.33 21.62 1,264,665 +0.10(+0.46%)
Apr 06, 2021 21.35 21.67 21.30 21.52 1,516,773 +0.09(+0.42%)
Apr 05, 2021 21.95 21.98 21.27 21.43 1,530,296 -0.21(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.