NYSE - Delayed Quote USD

Associated Banc-Corp (ASB-PE)

Compare
21.65
-0.21
(-0.98%)
At close: January 10 at 3:53:36 PM EST
20.75
-0.90
(-4.14%)
After hours: January 10 at 4:08:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 21.31 21.86 21.15 21.65 21.65 6,002
Jan 8, 2025 22.03 22.03 21.85 21.86 21.86 1,873
Jan 7, 2025 22.13 22.37 22.03 22.22 22.22 5,058
Jan 6, 2025 22.00 22.37 21.95 22.23 22.23 4,998
Jan 3, 2025 21.85 22.31 21.85 22.17 22.17 3,977
Jan 2, 2025 21.88 22.10 21.55 22.10 22.10 12,702
Dec 31, 2024 21.33 21.73 21.22 21.73 21.73 25,741
Dec 30, 2024 21.05 21.24 21.05 21.23 21.23 5,402
Dec 27, 2024 21.29 21.30 21.09 21.10 21.10 5,237
Dec 26, 2024 21.17 21.44 21.13 21.16 21.16 4,368
Dec 24, 2024 21.24 21.30 21.24 21.29 21.29 719
Dec 23, 2024 21.39 21.42 21.32 21.33 21.33 2,894
Dec 20, 2024 21.26 21.57 21.10 21.50 21.50 18,086
Dec 19, 2024 21.49 21.49 21.05 21.30 21.30 2,841
Dec 18, 2024 21.39 21.70 21.39 21.60 21.60 4,998
Dec 17, 2024 21.56 21.70 21.47 21.48 21.48 15,053
Dec 16, 2024 21.82 21.86 21.50 21.50 21.50 2,953
Dec 13, 2024 21.84 21.84 21.58 21.71 21.71 3,395
Dec 12, 2024 21.72 21.72 21.72 21.72 21.72 422
Dec 11, 2024 21.91 21.91 21.83 21.83 21.83 1,446
Dec 10, 2024 21.68 21.96 21.68 21.96 21.96 416
Dec 9, 2024 21.97 21.97 21.72 21.96 21.96 2,128
Dec 6, 2024 21.97 21.97 21.97 21.97 21.97 -
Dec 5, 2024 21.76 21.97 21.53 21.97 21.97 9,036
Dec 4, 2024 21.91 22.06 21.79 21.79 21.79 9,559
Dec 3, 2024 21.96 21.96 21.88 21.94 21.94 1,385
Dec 2, 2024 0.37 Dividend
Dec 2, 2024 22.19 22.19 21.95 21.99 21.99 3,658
Nov 29, 2024 22.39 22.43 22.39 22.43 22.06 634
Nov 27, 2024 22.50 22.64 22.39 22.42 22.05 1,492
Nov 26, 2024 22.40 22.40 22.20 22.31 21.94 1,994
Nov 25, 2024 22.62 22.78 22.40 22.40 22.03 11,859
Nov 22, 2024 22.44 22.55 22.44 22.50 22.13 4,755
Nov 21, 2024 22.54 22.54 22.50 22.50 22.13 2,368
Nov 20, 2024 22.20 22.26 22.09 22.21 21.85 4,763
Nov 19, 2024 22.15 22.32 22.15 22.32 21.95 1,167
Nov 18, 2024 22.31 22.32 22.26 22.26 21.90 1,395
Nov 15, 2024 22.35 22.38 22.06 22.06 21.70 4,491
Nov 14, 2024 22.20 22.48 22.20 22.35 21.98 2,098
Nov 13, 2024 22.53 22.61 22.31 22.31 21.94 2,293
Nov 12, 2024 22.90 22.90 22.48 22.48 22.11 2,970
Nov 11, 2024 23.00 23.11 22.80 22.82 22.45 995
Nov 8, 2024 22.89 23.00 22.89 23.00 22.63 941
Nov 7, 2024 22.70 22.83 22.69 22.82 22.44 1,658
Nov 6, 2024 22.79 22.79 22.51 22.70 22.33 4,235
Nov 5, 2024 22.65 22.86 22.65 22.86 22.49 6,330
Nov 4, 2024 22.47 22.64 22.45 22.56 22.19 2,552
Nov 1, 2024 22.37 22.41 22.29 22.35 21.98 4,585
Oct 31, 2024 22.35 22.50 22.08 22.50 22.13 10,460
Oct 30, 2024 22.68 22.70 22.29 22.44 22.07 3,594
Oct 29, 2024 22.70 22.71 22.44 22.45 22.08 4,793
Oct 28, 2024 23.16 23.23 22.74 22.76 22.39 33,797
Oct 25, 2024 23.13 23.33 23.13 23.16 22.78 14,776
Oct 24, 2024 23.33 23.47 23.07 23.07 22.69 2,664
Oct 23, 2024 23.30 23.30 22.97 23.12 22.74 3,582
Oct 22, 2024 23.55 23.55 23.26 23.40 23.02 20,022
Oct 21, 2024 23.41 23.42 23.41 23.42 23.04 1,703
Oct 18, 2024 23.69 23.74 23.59 23.69 23.30 1,999
Oct 17, 2024 23.60 23.65 23.49 23.63 23.24 3,484
Oct 16, 2024 23.54 23.70 23.45 23.65 23.26 5,428
Oct 15, 2024 23.38 23.59 23.25 23.40 23.02 4,226
Oct 14, 2024 23.03 23.31 23.03 23.15 22.77 7,075
Oct 11, 2024 23.01 23.18 23.01 23.14 22.76 6,814
Oct 10, 2024 23.00 23.00 22.85 22.94 22.56 2,687
Oct 9, 2024 23.15 23.15 23.03 23.03 22.65 1,745
Oct 8, 2024 22.93 23.19 22.82 23.05 22.67 4,409
Oct 7, 2024 23.11 23.11 22.77 22.78 22.41 6,076
Oct 4, 2024 23.08 23.37 23.05 23.13 22.75 11,395
Oct 3, 2024 23.50 23.50 23.29 23.29 22.91 10,471
Oct 2, 2024 23.41 23.46 23.35 23.44 23.06 11,100
Oct 1, 2024 23.15 23.37 23.01 23.26 22.88 17,345
Sep 30, 2024 23.00 23.23 22.87 23.14 22.76 12,613
Sep 27, 2024 23.51 23.60 23.18 23.18 22.80 4,077
Sep 26, 2024 23.53 23.55 23.38 23.38 23.00 1,387
Sep 25, 2024 23.70 23.71 23.50 23.50 23.12 8,713
Sep 24, 2024 23.60 23.65 23.48 23.60 23.21 4,899
Sep 23, 2024 23.71 23.72 23.64 23.64 23.25 2,123
Sep 20, 2024 23.60 23.69 23.60 23.69 23.30 723
Sep 19, 2024 23.70 23.75 23.62 23.67 23.28 5,169
Sep 18, 2024 23.60 23.62 23.60 23.60 23.21 726
Sep 17, 2024 23.52 23.71 23.45 23.45 23.07 2,493
Sep 16, 2024 23.13 23.62 23.12 23.62 23.23 7,989
Sep 13, 2024 23.10 23.30 22.95 23.04 22.66 2,923
Sep 12, 2024 23.09 23.09 22.92 22.92 22.55 3,946
Sep 11, 2024 23.12 23.12 22.93 22.98 22.61 7,951
Sep 10, 2024 22.87 22.87 22.73 22.85 22.48 3,887
Sep 9, 2024 22.80 22.94 22.80 22.81 22.44 4,483
Sep 6, 2024 22.75 22.75 22.67 22.67 22.29 1,045
Sep 5, 2024 22.60 22.86 22.60 22.81 22.44 8,708
Sep 4, 2024 22.51 22.63 22.49 22.58 22.21 5,008
Sep 3, 2024 0.37 Dividend
Sep 3, 2024 22.40 22.69 22.40 22.53 22.17 6,518
Aug 30, 2024 22.74 23.00 22.74 22.84 22.10 4,926
Aug 29, 2024 22.75 22.91 22.75 22.91 22.17 3,332
Aug 28, 2024 22.50 22.61 22.38 22.61 21.88 5,436
Aug 27, 2024 22.38 22.51 22.28 22.36 21.65 4,958
Aug 26, 2024 22.42 22.52 22.32 22.34 21.62 4,263
Aug 23, 2024 22.25 22.41 22.16 22.41 21.69 8,698
Aug 22, 2024 22.10 22.17 22.05 22.15 21.44 6,500
Aug 21, 2024 21.66 22.18 21.66 22.18 21.47 14,301
Aug 20, 2024 21.50 21.60 21.28 21.54 20.85 7,959
Aug 19, 2024 21.25 21.51 21.24 21.47 20.78 9,085
Aug 16, 2024 21.15 21.29 21.14 21.15 20.47 3,106
Aug 15, 2024 20.85 21.18 20.85 21.10 20.42 7,684
Aug 14, 2024 20.90 21.18 20.83 20.89 20.22 6,248
Aug 13, 2024 20.85 20.87 20.70 20.87 20.20 2,359
Aug 12, 2024 20.90 21.29 20.77 20.95 20.28 5,276
Aug 9, 2024 21.20 21.20 20.78 20.84 20.17 4,013
Aug 8, 2024 21.03 21.28 20.86 21.28 20.60 12,419
Aug 7, 2024 20.99 21.11 20.78 21.07 20.39 4,932
Aug 6, 2024 20.79 20.93 20.58 20.81 20.14 4,304
Aug 5, 2024 20.70 20.75 20.52 20.60 19.94 9,386
Aug 2, 2024 21.19 21.19 20.85 20.91 20.24 4,491
Aug 1, 2024 21.13 21.26 20.92 20.92 20.25 7,802
Jul 31, 2024 21.00 21.16 20.87 21.04 20.36 6,745
Jul 30, 2024 21.10 21.10 21.00 21.05 20.37 3,969
Jul 29, 2024 20.80 21.00 20.75 21.00 20.32 6,031
Jul 26, 2024 20.91 21.03 20.55 20.95 20.28 5,361
Jul 25, 2024 20.69 20.84 20.66 20.76 20.09 2,978
Jul 24, 2024 20.57 20.75 20.40 20.40 19.74 4,105
Jul 23, 2024 20.50 20.72 20.45 20.72 20.05 9,440
Jul 22, 2024 20.40 20.50 20.40 20.45 19.79 3,052
Jul 19, 2024 20.47 20.47 20.25 20.35 19.70 2,277
Jul 18, 2024 20.37 20.38 20.17 20.30 19.65 2,379
Jul 17, 2024 20.29 20.37 20.20 20.29 19.64 8,447
Jul 16, 2024 20.20 20.33 20.18 20.24 19.59 29,342
Jul 15, 2024 19.90 20.10 19.81 20.10 19.45 6,802
Jul 12, 2024 19.88 20.09 19.88 20.08 19.43 8,232
Jul 11, 2024 19.66 19.86 19.63 19.84 19.20 3,831
Jul 10, 2024 19.54 19.60 19.36 19.50 18.87 4,316
Jul 9, 2024 19.70 19.73 19.30 19.36 18.74 7,081
Jul 8, 2024 19.79 19.89 19.54 19.70 19.07 10,116
Jul 5, 2024 19.91 19.91 19.76 19.82 19.18 1,887
Jul 3, 2024 19.64 19.79 19.64 19.79 19.15 1,572
Jul 2, 2024 19.64 19.64 19.40 19.64 19.01 3,410
Jul 1, 2024 19.52 19.58 19.50 19.58 18.95 8,006
Jun 28, 2024 19.85 19.85 19.28 19.46 18.83 96,431
Jun 27, 2024 19.85 19.88 19.75 19.75 19.11 4,278
Jun 26, 2024 20.12 20.17 19.85 19.85 19.21 6,510
Jun 25, 2024 20.13 20.13 20.13 20.13 19.48 1,235
Jun 24, 2024 20.23 20.23 20.15 20.15 19.50 2,756
Jun 21, 2024 20.03 20.29 20.03 20.23 19.58 2,119
Jun 20, 2024 20.15 20.26 20.03 20.07 19.42 4,827
Jun 18, 2024 20.09 20.14 20.03 20.14 19.49 3,045
Jun 17, 2024 20.02 20.25 20.02 20.09 19.44 3,972
Jun 14, 2024 20.11 20.11 19.85 20.02 19.38 2,593
Jun 13, 2024 19.84 20.06 19.82 20.06 19.41 8,485
Jun 12, 2024 20.25 20.25 19.72 20.14 19.49 11,752
Jun 11, 2024 20.19 20.19 19.93 20.02 19.38 2,478
Jun 10, 2024 20.24 20.27 20.19 20.19 19.54 3,632
Jun 7, 2024 20.43 20.50 20.22 20.22 19.57 3,540
Jun 6, 2024 20.36 20.36 20.23 20.34 19.69 2,901
Jun 5, 2024 20.28 20.34 20.23 20.26 19.61 2,154
Jun 4, 2024 20.17 20.26 20.17 20.23 19.58 7,021
Jun 3, 2024 0.37 Dividend
Jun 3, 2024 20.01 20.22 19.82 20.08 19.43 7,085
May 31, 2024 20.62 20.62 20.29 20.34 19.33 20,089
May 30, 2024 20.43 20.73 20.43 20.68 19.65 5,999
May 29, 2024 20.42 20.48 20.24 20.32 19.31 3,709
May 28, 2024 20.67 20.90 20.55 20.55 19.53 5,216
May 24, 2024 20.80 20.80 20.63 20.78 19.75 2,025
May 23, 2024 20.95 20.95 20.67 20.67 19.64 6,030
May 22, 2024 20.88 20.96 20.66 20.89 19.85 4,383
May 21, 2024 20.88 21.05 20.88 20.96 19.92 7,488
May 20, 2024 20.82 21.11 20.82 21.02 19.98 4,332
May 17, 2024 20.85 20.95 20.79 20.80 19.77 2,552
May 16, 2024 21.00 21.00 20.86 20.86 19.82 3,185
May 15, 2024 20.71 21.19 20.71 20.98 19.94 9,351
May 14, 2024 20.70 20.91 20.60 20.70 19.67 3,360
May 13, 2024 20.72 20.72 20.62 20.72 19.69 6,913
May 10, 2024 20.60 20.68 20.54 20.54 19.52 2,211
May 9, 2024 20.40 20.74 20.40 20.50 19.48 6,728
May 8, 2024 20.85 20.85 20.43 20.51 19.49 2,939
May 7, 2024 20.36 21.00 20.36 20.82 19.79 5,529
May 6, 2024 20.40 20.40 20.40 20.40 19.39 976
May 3, 2024 20.45 20.45 20.27 20.38 19.37 948
May 2, 2024 20.04 20.31 19.96 20.31 19.30 2,041
May 1, 2024 20.19 20.19 19.89 20.09 19.09 4,474
Apr 30, 2024 20.22 20.24 19.90 20.00 19.01 7,053
Apr 29, 2024 19.78 20.41 19.78 20.15 19.15 3,908
Apr 26, 2024 19.83 20.14 19.74 20.01 19.02 2,900
Apr 25, 2024 20.19 20.41 19.89 20.00 19.01 2,206
Apr 24, 2024 20.03 20.30 20.03 20.30 19.29 720
Apr 23, 2024 19.94 20.37 19.94 20.37 19.36 3,789
Apr 22, 2024 19.87 19.96 19.87 19.96 18.97 1,719
Apr 19, 2024 19.74 19.83 19.71 19.71 18.73 5,304
Apr 18, 2024 19.80 19.80 19.66 19.66 18.68 21,556
Apr 17, 2024 20.00 20.00 19.75 19.84 18.85 7,327
Apr 16, 2024 20.00 20.08 20.00 20.08 19.08 2,266
Apr 15, 2024 20.17 20.17 19.85 19.99 19.00 4,884
Apr 12, 2024 20.30 20.34 20.30 20.32 19.31 1,503
Apr 11, 2024 20.29 20.37 20.29 20.30 19.29 4,553
Apr 10, 2024 20.84 20.84 20.48 20.60 19.58 1,897
Apr 9, 2024 20.99 20.99 20.99 20.99 19.95 524
Apr 8, 2024 21.01 21.02 21.01 21.02 19.98 1,300
Apr 5, 2024 20.95 21.12 20.95 21.08 20.03 596
Apr 4, 2024 20.77 21.00 20.77 21.00 19.96 2,943
Apr 3, 2024 21.01 21.12 20.98 20.99 19.95 1,451
Apr 2, 2024 21.05 21.06 20.96 21.06 20.01 741
Apr 1, 2024 21.02 21.16 20.97 21.16 20.11 2,277
Mar 28, 2024 21.00 21.08 21.00 21.08 20.03 1,593
Mar 27, 2024 20.98 20.98 20.92 20.92 19.88 987
Mar 26, 2024 20.79 21.22 20.67 20.75 19.72 2,525
Mar 25, 2024 20.61 20.90 20.61 20.69 19.66 2,743
Mar 22, 2024 21.13 21.13 21.13 21.13 20.08 104
Mar 21, 2024 21.08 21.22 21.08 21.18 20.13 5,667
Mar 20, 2024 20.57 20.57 20.57 20.57 19.55 296
Mar 19, 2024 20.90 20.90 20.72 20.72 19.69 3,628
Mar 18, 2024 20.64 20.65 20.51 20.54 19.52 8,769
Mar 15, 2024 20.59 20.60 20.43 20.52 19.50 2,832
Mar 14, 2024 20.77 20.98 20.42 20.42 19.41 5,616
Mar 13, 2024 21.11 21.11 21.03 21.05 20.00 1,337
Mar 12, 2024 20.90 21.20 20.57 21.00 19.96 3,252
Mar 11, 2024 21.04 21.04 20.81 20.87 19.83 3,114
Mar 8, 2024 20.80 21.22 20.80 21.11 20.06 3,071
Mar 7, 2024 20.68 20.99 20.68 20.90 19.86 6,499
Mar 6, 2024 20.50 20.60 20.26 20.60 19.58 8,165
Mar 5, 2024 20.48 20.48 20.26 20.31 19.30 7,606
Mar 4, 2024 20.35 20.58 20.35 20.35 19.34 5,346
Mar 1, 2024 20.50 20.53 20.48 20.48 19.46 1,135
Feb 29, 2024 0.37 Dividend
Feb 29, 2024 20.75 20.98 20.61 20.61 19.59 6,468
Feb 28, 2024 20.53 21.09 20.50 21.09 19.69 8,475
Feb 27, 2024 20.57 20.93 20.50 20.50 19.14 8,621
Feb 26, 2024 20.93 20.93 20.40 20.67 19.30 8,814
Feb 23, 2024 20.27 21.02 20.25 21.02 19.63 10,660
Feb 22, 2024 20.14 20.46 20.07 20.38 19.03 5,333
Feb 21, 2024 20.12 20.15 20.02 20.09 18.76 7,594
Feb 20, 2024 20.34 20.34 20.11 20.30 18.96 7,659
Feb 16, 2024 20.52 20.60 20.23 20.23 18.89 2,662
Feb 15, 2024 20.50 20.50 20.50 20.50 19.14 288
Feb 14, 2024 20.22 20.22 20.22 20.22 18.88 370
Feb 13, 2024 20.58 20.58 20.50 20.50 19.14 1,164
Feb 12, 2024 20.89 20.89 20.50 20.80 19.43 6,891
Feb 9, 2024 20.44 20.70 20.43 20.50 19.14 9,005
Feb 8, 2024 20.14 20.36 20.01 20.21 18.87 5,412
Feb 7, 2024 20.40 20.40 20.00 20.14 18.81 5,205
Feb 6, 2024 20.56 20.76 20.13 20.31 18.97 12,481
Feb 5, 2024 20.85 20.85 20.52 20.65 19.28 7,520
Feb 2, 2024 20.98 21.00 20.86 20.86 19.48 9,170
Feb 1, 2024 21.25 21.26 20.84 21.00 19.61 18,494
Jan 31, 2024 21.50 21.71 21.24 21.24 19.83 6,142
Jan 30, 2024 21.42 21.66 21.41 21.66 20.23 5,285
Jan 29, 2024 21.21 21.46 21.20 21.46 20.04 3,752
Jan 26, 2024 21.32 21.46 21.02 21.21 19.81 2,496
Jan 25, 2024 21.09 21.51 21.09 21.21 19.81 3,799
Jan 24, 2024 20.94 21.10 20.92 20.92 19.54 2,372
Jan 23, 2024 20.70 20.93 20.70 20.93 19.54 4,660
Jan 22, 2024 20.44 20.65 20.44 20.59 19.23 5,757
Jan 19, 2024 20.48 20.49 20.31 20.38 19.03 3,630
Jan 18, 2024 20.40 20.41 20.25 20.30 18.96 12,812
Jan 17, 2024 20.35 20.53 20.20 20.24 18.90 16,707
Jan 16, 2024 20.27 20.27 20.13 20.13 18.80 1,991
Jan 12, 2024 20.30 20.35 20.30 20.31 18.97 2,365
Jan 11, 2024 20.06 20.32 20.06 20.25 18.91 2,687