Associated Banc-Corp (NY: ASB )

19.43 USD +0.60 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 19.10 19.52 19.09 19.43 1,585,832 +0.60(+3.19%)
Jul 22, 2021 19.34 19.41 18.83 18.83 1,332,084 -0.60(-3.09%)
Jul 21, 2021 19.32 19.64 19.19 19.43 1,479,540 +0.35(+1.83%)
Jul 20, 2021 18.45 19.50 18.40 19.08 2,339,258 +0.52(+2.80%)
Jul 19, 2021 18.86 19.05 18.39 18.56 1,768,882 -0.85(-4.38%)
Jul 16, 2021 20.13 20.13 19.30 19.41 1,269,892 -0.54(-2.71%)
Jul 15, 2021 19.61 20.08 19.49 19.95 1,244,749 +0.20(+1.01%)
Jul 14, 2021 19.74 20.15 19.41 19.75 1,329,207 +0.00(+0.00%)
Jul 13, 2021 20.07 20.17 19.64 19.75 1,868,561 -0.46(-2.28%)
Jul 12, 2021 19.71 20.26 19.53 20.21 1,467,997 +0.06(+0.30%)
Jul 09, 2021 19.91 20.19 19.80 20.15 1,354,564 +0.73(+3.76%)
Jul 08, 2021 19.39 19.68 19.18 19.42 1,372,271 -0.34(-1.72%)
Jul 07, 2021 19.61 19.98 19.61 19.76 1,097,752 -0.11(-0.55%)
Jul 06, 2021 20.29 20.40 19.66 19.87 2,724,258 -0.55(-2.69%)
Jul 02, 2021 20.56 20.61 20.33 20.42 1,041,633 -0.24(-1.16%)
Jul 01, 2021 20.67 20.78 20.47 20.66 1,742,677 +0.18(+0.88%)
Jun 30, 2021 20.37 20.63 20.34 20.48 1,174,383 +0.00(+0.00%)
Jun 29, 2021 20.75 20.91 20.31 20.48 1,690,779 -0.09(-0.44%)
Jun 28, 2021 21.31 21.36 20.51 20.57 2,211,090 -0.95(-4.41%)
Jun 25, 2021 21.50 21.80 21.36 21.52 19,852,077 +0.05(+0.23%)
Jun 24, 2021 21.25 21.55 21.05 21.47 1,598,435 +0.34(+1.61%)
Jun 23, 2021 21.29 21.43 21.12 21.13 1,541,242 -0.05(-0.24%)
Jun 22, 2021 21.23 21.39 20.99 21.18 1,543,158 -0.12(-0.56%)
Jun 21, 2021 20.66 21.33 20.66 21.30 1,818,451 +0.94(+4.62%)
Jun 18, 2021 20.67 20.86 20.35 20.36 4,392,684 -0.70(-3.32%)
Jun 17, 2021 22.52 22.52 21.05 21.06 1,780,052 -1.29(-5.77%)
Jun 16, 2021 21.97 22.51 21.74 22.35 2,050,097 +0.18(+0.81%)
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%)
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.