Associated Banc-Corp (NY: ASB )

19.33 USD +0.50 (+2.66%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.87 17.15 16.65 17.15 1,107,687 +0.37(+2.20%)
Jun 29, 2016 16.74 16.84 16.45 16.78 1,365,872 +0.29(+1.76%)
Jun 28, 2016 16.13 16.62 15.99 16.49 1,990,107 +0.65(+4.10%)
Jun 27, 2016 16.46 16.53 15.72 15.84 1,504,941 -0.91(-5.43%)
Jun 24, 2016 17.01 17.37 16.74 16.75 1,108,503 -1.44(-7.92%)
Jun 23, 2016 17.73 18.20 17.73 18.19 849,100 +0.66(+3.76%)
Jun 22, 2016 17.64 17.83 17.53 17.53 496,885 -0.08(-0.45%)
Jun 21, 2016 17.64 17.70 17.48 17.61 489,987 +0.02(+0.11%)
Jun 20, 2016 17.70 18.02 17.56 17.59 878,132 +0.18(+1.03%)
Jun 17, 2016 17.23 17.55 17.23 17.41 2,112,324 +0.17(+0.99%)
Jun 16, 2016 17.35 17.39 17.07 17.24 929,084 -0.26(-1.49%)
Jun 15, 2016 17.53 17.82 17.42 17.50 840,061 +0.07(+0.40%)
Jun 14, 2016 17.72 17.88 17.37 17.43 938,425 -0.40(-2.24%)
Jun 13, 2016 17.91 18.12 17.77 17.83 1,010,321 -0.22(-1.22%)
Jun 10, 2016 17.96 18.17 17.76 18.05 657,233 -0.17(-0.93%)
Jun 09, 2016 18.30 18.32 18.02 18.22 808,609 -0.22(-1.19%)
Jun 08, 2016 18.37 18.52 18.32 18.44 977,839 +0.02(+0.11%)
Jun 07, 2016 18.59 18.61 18.41 18.42 569,332 -0.20(-1.07%)
Jun 06, 2016 18.39 18.73 18.39 18.62 713,164 +0.25(+1.36%)
Jun 03, 2016 18.34 18.52 17.90 18.37 860,875 -0.43(-2.29%)
Jun 02, 2016 18.68 18.82 18.62 18.80 601,122 +0.04(+0.21%)
Jun 01, 2016 18.51 18.80 18.42 18.76 627,456 +0.07(+0.37%)
May 31, 2016 18.81 18.89 18.59 18.69 651,135 -0.01(-0.05%)
May 27, 2016 18.53 18.70 18.70 18.70 624,000 +0.08(+0.43%)
May 26, 2016 18.84 18.92 18.53 18.62 645,154 -0.22(-1.17%)
May 25, 2016 18.63 18.98 18.63 18.84 1,011,087 +0.26(+1.40%)
May 24, 2016 18.33 18.68 18.31 18.58 737,677 +0.37(+2.03%)
May 23, 2016 18.21 18.33 18.11 18.21 680,884 -0.06(-0.33%)
May 20, 2016 18.07 18.42 18.07 18.27 711,851 +0.25(+1.39%)
May 19, 2016 18.15 18.43 17.88 18.02 762,308 -0.26(-1.42%)
May 18, 2016 17.52 18.31 17.51 18.28 916,191 +0.77(+4.40%)
May 17, 2016 17.65 17.91 17.40 17.51 858,674 -0.22(-1.24%)
May 16, 2016 17.59 17.84 17.47 17.73 689,952 +0.19(+1.08%)
May 13, 2016 17.78 18.05 17.45 17.54 886,711 -0.36(-2.01%)
May 12, 2016 17.96 18.14 17.71 17.90 821,618 +0.02(+0.11%)
May 11, 2016 17.85 18.10 17.81 17.88 520,226 -0.06(-0.33%)
May 10, 2016 17.68 18.01 17.68 17.94 538,135 +0.34(+1.93%)
May 09, 2016 17.61 17.80 17.50 17.60 641,376 -0.07(-0.40%)
May 06, 2016 17.46 17.67 17.40 17.67 695,866 +0.03(+0.17%)
May 05, 2016 17.75 17.92 17.56 17.64 1,098,077 -0.06(-0.34%)
May 04, 2016 17.78 17.98 17.55 17.70 1,138,368 -0.22(-1.23%)
May 03, 2016 18.03 18.07 17.75 17.92 872,167 -0.39(-2.13%)
May 02, 2016 18.28 18.35 18.11 18.31 1,177,364 +0.07(+0.38%)
Apr 29, 2016 18.17 18.35 18.05 18.24 985,456 +0.04(+0.22%)
Apr 28, 2016 18.09 18.39 18.03 18.20 1,058,808 -0.07(-0.38%)
Apr 27, 2016 18.45 18.54 18.15 18.27 952,486 -0.16(-0.87%)
Apr 26, 2016 18.23 18.46 18.13 18.43 970,585 +0.25(+1.38%)
Apr 25, 2016 18.21 18.25 18.01 18.18 1,303,809 -0.08(-0.44%)
Apr 22, 2016 18.13 18.40 17.85 18.26 1,374,388 +0.10(+0.55%)
Apr 21, 2016 18.34 18.49 18.05 18.16 906,413 -0.15(-0.82%)
Apr 20, 2016 18.07 18.35 18.01 18.31 1,168,287 +0.33(+1.84%)
Apr 19, 2016 17.87 18.05 17.82 17.98 1,163,623 +0.19(+1.07%)
Apr 18, 2016 17.62 17.88 17.57 17.79 797,206 +0.12(+0.68%)
Apr 15, 2016 17.73 17.83 17.58 17.67 1,058,172 +0.00(+0.00%)
Apr 14, 2016 17.49 17.93 17.43 17.67 1,377,246 +0.16(+0.91%)
Apr 13, 2016 17.08 17.55 17.07 17.51 1,382,322 +0.56(+3.30%)
Apr 12, 2016 16.65 16.98 16.61 16.95 863,754 +0.35(+2.11%)
Apr 11, 2016 16.63 16.91 16.56 16.60 1,070,994 +0.07(+0.42%)
Apr 08, 2016 16.67 16.88 16.46 16.53 801,703 +0.04(+0.24%)
Apr 07, 2016 16.97 16.97 16.42 16.49 1,049,587 -0.57(-3.34%)
Apr 06, 2016 16.97 17.13 16.80 17.06 1,384,630 +0.11(+0.65%)
Apr 05, 2016 17.22 17.26 16.93 16.95 1,339,614 -0.47(-2.70%)
Apr 04, 2016 17.54 17.70 17.36 17.42 1,288,047 -0.18(-1.02%)
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.