NYSE - Nasdaq Real Time Price USD

Associated Banc-Corp (ASB-PE)

19.81
-0.06
(-0.28%)
As of June 6 at 3:50:53 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202519.8120.0919.6319.8119.8125
Jun 5, 202519.9120.0119.7419.8619.864,737
Jun 4, 202519.6821.4619.6819.8019.808,215
Jun 3, 202519.9019.9119.5919.6019.607,321
Jun 2, 2025 0.367188 Dividend
Jun 2, 202519.7619.8419.6019.7819.785,339
May 30, 202520.3420.3419.8019.9019.5354,838
May 29, 202520.4920.4920.3020.3019.933,966
May 28, 202520.7320.7320.4020.4020.022,861
May 27, 202520.5220.5520.4920.5020.121,258
May 23, 202520.4420.4420.3420.4120.034,040
May 22, 202520.2220.4820.2220.3319.95670
May 21, 202520.4620.4620.3120.3319.952,990
May 20, 202520.6120.6120.4520.5120.136,852
May 19, 202520.6020.6020.5720.5720.191,039
May 16, 202520.6920.6920.5620.5620.181,598
May 15, 202520.5020.5120.5020.5020.121,503
May 14, 202520.4320.5320.4320.5020.121,450
May 13, 202520.4120.8020.4120.5720.193,043
May 12, 202520.5420.6920.4420.4520.074,331
May 9, 202520.4220.4520.4220.4520.07718
May 8, 202520.1320.5620.1320.5620.181,841
May 7, 202520.4020.5020.4020.5020.121,575
May 6, 202520.5020.5020.3520.3519.972,333
May 5, 202520.4020.4120.2220.2219.851,073
May 2, 202520.4620.7520.3520.5220.145,761
May 1, 202519.9620.2819.9619.9819.616,614
Apr 30, 202519.9720.1319.9020.0819.7111,917
Apr 29, 202520.2720.2719.8720.0719.6911,615
Apr 28, 202520.1220.1220.1220.1219.75254
Apr 25, 202520.1720.1720.0220.1119.741,248
Apr 24, 202519.8620.2519.8620.0919.724,944
Apr 23, 202520.0320.0819.8119.9019.535,154
Apr 22, 202519.8019.8719.6919.8719.505,805
Apr 21, 202519.7119.7119.7119.7119.35-
Apr 17, 202519.5919.8919.5119.7119.359,872
Apr 16, 202519.3719.4819.3719.4519.091,795
Apr 15, 202519.3319.3719.3319.3719.011,023
Apr 14, 202519.5219.5219.2619.2618.90742
Apr 11, 202519.2519.6419.2519.4219.071,965
Apr 10, 202519.8619.9919.3019.3919.034,927
Apr 9, 202519.4119.8719.4119.8719.507,098
Apr 8, 202519.9119.9819.5919.5919.239,719
Apr 7, 202520.0420.3219.7519.8419.475,712
Apr 4, 202520.4720.5020.2620.2819.911,609
Apr 3, 202520.7120.8520.4220.4220.043,868
Apr 2, 202520.8820.8820.8820.8820.49331
Apr 1, 202520.6420.6420.6420.6420.26695
Mar 31, 202520.7320.9420.7220.9420.556,916
Mar 28, 202521.0021.0420.7320.9520.572,052
Mar 27, 202521.1621.1621.0121.0520.666,063
Mar 26, 202521.0921.1621.0521.1620.776,059
Mar 25, 202521.1421.1821.0821.1620.775,473
Mar 24, 202521.2221.2421.1221.1220.733,687
Mar 21, 202521.2621.3021.2621.3020.91375
Mar 20, 202521.2021.3521.2021.3020.913,822
Mar 19, 202521.1521.2021.1521.2020.81606
Mar 18, 202521.1521.1521.0021.0020.61541
Mar 17, 202521.1821.2521.1821.2120.811,587
Mar 14, 202521.1121.1820.9621.1820.793,912
Mar 13, 202521.1121.1320.7521.0020.616,272
Mar 12, 202520.9021.0920.9020.9620.57994
Mar 11, 202520.9121.0020.9120.9620.577,262
Mar 10, 202521.0721.0720.9821.0520.661,309
Mar 7, 202521.0021.1821.0021.0320.643,820
Mar 6, 202521.1821.1820.9521.0020.611,551
Mar 5, 202521.3921.3921.1821.1820.79608
Mar 4, 202521.2621.2620.9421.1620.772,251
Mar 3, 2025 0.367188 Dividend
Mar 3, 202521.3221.4121.3221.4121.01909
Feb 28, 202521.7521.8421.6421.6420.887,033
Feb 27, 202521.8221.9121.7521.8921.122,616
Feb 26, 202521.7321.9821.7321.9121.144,450
Feb 25, 202521.8321.9721.8321.9721.20880
Feb 24, 202521.5122.0021.5121.6820.923,716
Feb 21, 202521.6621.7021.5721.5720.812,709
Feb 20, 202521.4521.6021.3621.5520.794,560
Feb 19, 202521.6021.6021.3221.5020.753,062
Feb 18, 202521.5721.6321.5021.5020.755,202
Feb 14, 202521.5421.8821.5421.8821.111,561
Feb 13, 202521.7421.9721.5221.5320.771,131
Feb 12, 202521.4321.5221.4321.4320.682,088
Feb 11, 202521.5421.5421.4921.5120.751,669
Feb 10, 202521.7121.8421.5521.5520.791,285
Feb 7, 202521.7021.7521.4221.4920.745,299
Feb 6, 202521.5421.8621.5421.7921.031,018
Feb 5, 202521.5821.8021.5321.5320.771,514
Feb 4, 202521.8021.8021.5421.5820.824,571
Feb 3, 202521.6121.6121.6121.6120.85-
Jan 31, 202522.0822.1221.6121.6120.8555,023
Jan 30, 202522.1522.3222.1522.1621.382,947
Jan 29, 202522.4122.4122.1822.2021.422,665
Jan 28, 202522.4722.4722.2122.3421.564,364
Jan 27, 202522.4222.5222.3022.4721.684,952
Jan 24, 202522.3022.4922.1722.3021.522,567
Jan 23, 202522.4022.5022.3022.3021.522,585
Jan 22, 202522.5722.5722.5122.5121.721,030
Jan 21, 202522.5122.5122.1322.5121.722,056
Jan 17, 202522.0122.3022.0022.1321.351,634
Jan 16, 202522.0322.2421.9922.0921.313,533
Jan 15, 202521.5522.2621.5422.2621.4811,006
Jan 14, 202521.3421.5121.3421.5120.751,375
Jan 13, 202521.3921.3921.0421.2320.485,613
Jan 10, 202521.3121.8621.1521.6520.896,002
Jan 8, 202522.0322.0321.8521.8621.091,873
Jan 7, 202522.1322.3722.0322.2221.445,058
Jan 6, 202522.0022.3721.9522.2321.444,998
Jan 3, 202521.8522.3121.8522.1721.393,977
Jan 2, 202521.8822.1021.5522.1021.3212,702
Dec 31, 202421.3321.7321.2221.7320.9725,741
Dec 30, 202421.0521.2421.0521.2320.485,402
Dec 27, 202421.2921.3021.0921.1020.365,237
Dec 26, 202421.1721.4421.1321.1620.424,368
Dec 24, 202421.2421.3021.2421.2920.54719
Dec 23, 202421.3921.4221.3221.3320.582,894
Dec 20, 202421.2621.5721.1021.5020.7518,086
Dec 19, 202421.4921.4921.0521.3020.552,841
Dec 18, 202421.3921.7021.3921.6020.844,998
Dec 17, 202421.5621.7021.4721.4820.7315,053
Dec 16, 202421.8221.8621.5021.5020.752,953
Dec 13, 202421.8421.8421.5821.7120.953,395
Dec 12, 202421.7221.7221.7221.7220.96422
Dec 11, 202421.9121.9121.8321.8321.061,446
Dec 10, 202421.6821.9621.6821.9621.19416
Dec 9, 202421.9721.9721.7221.9621.192,128
Dec 6, 202421.9721.9721.9721.9721.20-
Dec 5, 202421.7621.9721.5321.9721.209,036
Dec 4, 202421.9122.0621.7921.7921.039,559
Dec 3, 202421.9621.9621.8821.9421.171,385
Dec 2, 2024 0.367188 Dividend
Dec 2, 202422.1922.1921.9521.9921.213,658
Nov 29, 202422.3922.4322.3922.4321.29634
Nov 27, 202422.5022.6422.3922.4221.281,492
Nov 26, 202422.4022.4022.2022.3121.171,994
Nov 25, 202422.6222.7822.4022.4021.2611,859
Nov 22, 202422.4422.5522.4422.5021.354,755
Nov 21, 202422.5422.5422.5022.5021.352,368
Nov 20, 202422.2022.2622.0922.2121.084,763
Nov 19, 202422.1522.3222.1522.3221.181,167
Nov 18, 202422.3122.3222.2622.2621.131,395
Nov 15, 202422.3522.3822.0622.0620.944,491
Nov 14, 202422.2022.4822.2022.3521.212,098
Nov 13, 202422.5322.6122.3122.3121.172,293
Nov 12, 202422.9022.9022.4822.4821.342,970
Nov 11, 202423.0023.1122.8022.8221.66995
Nov 8, 202422.8923.0022.8923.0021.83941
Nov 7, 202422.7022.8322.6922.8221.651,658
Nov 6, 202422.7922.7922.5122.7021.544,235
Nov 5, 202422.6522.8622.6522.8621.706,330
Nov 4, 202422.4722.6422.4522.5621.412,552
Nov 1, 202422.3722.4122.2922.3521.214,585
Oct 31, 202422.3522.5022.0822.5021.3510,460
Oct 30, 202422.6822.7022.2922.4421.303,594
Oct 29, 202422.7022.7122.4422.4521.314,793
Oct 28, 202423.1623.2322.7422.7621.6033,797
Oct 25, 202423.1323.3323.1323.1621.9814,776
Oct 24, 202423.3323.4723.0723.0721.902,664
Oct 23, 202423.3023.3022.9723.1221.943,582
Oct 22, 202423.5523.5523.2623.4022.2120,022
Oct 21, 202423.4123.4223.4123.4222.231,703
Oct 18, 202423.6923.7423.5923.6922.481,999
Oct 17, 202423.6023.6523.4923.6322.433,484
Oct 16, 202423.5423.7023.4523.6522.455,428
Oct 15, 202423.3823.5923.2523.4022.214,226
Oct 14, 202423.0323.3123.0323.1521.977,075
Oct 11, 202423.0123.1823.0123.1421.966,814
Oct 10, 202423.0023.0022.8522.9421.772,687
Oct 9, 202423.1523.1523.0323.0321.861,745
Oct 8, 202422.9323.1922.8223.0521.884,409
Oct 7, 202423.1123.1122.7722.7821.626,076
Oct 4, 202423.0823.3723.0523.1321.9511,395
Oct 3, 202423.5023.5023.2923.2922.1010,471
Oct 2, 202423.4123.4623.3523.4422.2511,100
Oct 1, 202423.1523.3723.0123.2622.0817,345
Sep 30, 202423.0023.2322.8723.1421.9612,613
Sep 27, 202423.5123.6023.1823.1822.004,077
Sep 26, 202423.5323.5523.3823.3822.191,387
Sep 25, 202423.7023.7123.5023.5022.308,713
Sep 24, 202423.6023.6523.4823.6022.404,899
Sep 23, 202423.7123.7223.6423.6422.442,123
Sep 20, 202423.6023.6923.6023.6922.48723
Sep 19, 202423.7023.7523.6223.6722.475,169
Sep 18, 202423.6023.6223.6023.6022.40726
Sep 17, 202423.5223.7123.4523.4522.262,493
Sep 16, 202423.1323.6223.1223.6222.427,989
Sep 13, 202423.1023.3022.9523.0421.872,923
Sep 12, 202423.0923.0922.9222.9221.763,946
Sep 11, 202423.1223.1222.9322.9821.817,951
Sep 10, 202422.8722.8722.7322.8521.693,887
Sep 9, 202422.8022.9422.8022.8121.654,483
Sep 6, 202422.7522.7522.6722.6721.511,045
Sep 5, 202422.6022.8622.6022.8121.658,708
Sep 4, 202422.5122.6322.4922.5821.435,008
Sep 3, 2024 0.367188 Dividend
Sep 3, 202422.4022.6922.4022.5321.396,518
Aug 30, 202422.7423.0022.7422.8421.334,926
Aug 29, 202422.7522.9122.7522.9121.393,332
Aug 28, 202422.5022.6122.3822.6121.115,436
Aug 27, 202422.3822.5122.2822.3620.894,958
Aug 26, 202422.4222.5222.3222.3420.864,263
Aug 23, 202422.2522.4122.1622.4120.938,698
Aug 22, 202422.1022.1722.0522.1520.686,500
Aug 21, 202421.6622.1821.6622.1820.7114,301
Aug 20, 202421.5021.6021.2821.5420.117,959
Aug 19, 202421.2521.5121.2421.4720.059,085
Aug 16, 202421.1521.2921.1421.1519.753,106
Aug 15, 202420.8521.1820.8521.1019.707,684
Aug 14, 202420.9021.1820.8320.8919.516,248
Aug 13, 202420.8520.8720.7020.8719.492,359
Aug 12, 202420.9021.2920.7720.9519.565,276
Aug 9, 202421.2021.2020.7820.8419.464,013
Aug 8, 202421.0321.2820.8621.2819.8712,419
Aug 7, 202420.9921.1120.7821.0719.684,932
Aug 6, 202420.7920.9320.5820.8119.434,304
Aug 5, 202420.7020.7520.5220.6019.249,386
Aug 2, 202421.1921.1920.8520.9119.534,491
Aug 1, 202421.1321.2620.9220.9219.547,802
Jul 31, 202421.0021.1620.8721.0419.656,745
Jul 30, 202421.1021.1021.0021.0519.663,969
Jul 29, 202420.8021.0020.7521.0019.616,031
Jul 26, 202420.9121.0320.5520.9519.565,361
Jul 25, 202420.6920.8420.6620.7619.392,978
Jul 24, 202420.5720.7520.4020.4019.054,105
Jul 23, 202420.5020.7220.4520.7219.359,440
Jul 22, 202420.4020.5020.4020.4519.103,052
Jul 19, 202420.4720.4720.2520.3519.002,277
Jul 18, 202420.3720.3820.1720.3018.962,379
Jul 17, 202420.2920.3720.2020.2918.958,447
Jul 16, 202420.2020.3320.1820.2418.9029,342
Jul 15, 202419.9020.1019.8120.1018.776,802
Jul 12, 202419.8820.0919.8820.0818.758,232
Jul 11, 202419.6619.8619.6319.8418.533,831
Jul 10, 202419.5419.6019.3619.5018.214,316
Jul 9, 202419.7019.7319.3019.3618.087,081
Jul 8, 202419.7919.8919.5419.7018.4010,116
Jul 5, 202419.9119.9119.7619.8218.511,887
Jul 3, 202419.6419.7919.6419.7918.481,572
Jul 2, 202419.6419.6419.4019.6418.343,410
Jul 1, 202419.5219.5819.5019.5818.288,006
Jun 28, 202419.8519.8519.2819.4618.1796,431
Jun 27, 202419.8519.8819.7519.7518.444,278
Jun 26, 202420.1220.1719.8519.8518.546,510
Jun 25, 202420.1320.1320.1320.1318.801,235
Jun 24, 202420.2320.2320.1520.1518.822,756
Jun 21, 202420.0320.2920.0320.2318.892,119
Jun 20, 202420.1520.2620.0320.0718.744,827
Jun 18, 202420.0920.1420.0320.1418.803,045
Jun 17, 202420.0220.2520.0220.0918.763,972
Jun 14, 202420.1120.1119.8520.0218.702,593
Jun 13, 202419.8420.0619.8220.0618.738,485
Jun 12, 202420.2520.2519.7220.1418.8111,752
Jun 11, 202420.1920.1919.9320.0218.702,478
Jun 10, 202420.2420.2720.1920.1918.853,632

Related Tickers

TFC-PR Truist Financial Corporation
18.85
+0.45%
 
KEY-PJ KeyCorp
21.08
-0.07%
 
GBOOY Grupo Financiero Banorte, S.A.B. de C.V.
45.72
+0.62%
 
FLG-PA Flagstar Financial Inc
20.82
+0.24%
 
FLG Flagstar Financial, Inc.
12.02
+2.17%