Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Associated Banc-Corp (ASB-PF)

Compare
18.85
+0.28
+(1.51%)
At close: April 17 at 3:53:02 PM EDT
18.85
-0.09
(-0.48%)
After hours: April 17 at 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.7419.0718.6818.8518.855,316
Apr 16, 202518.5518.6618.5518.5718.573,970
Apr 15, 202518.7018.7518.5118.5518.554,661
Apr 14, 202518.5318.6618.5118.6318.632,729
Apr 11, 202519.3819.3818.5118.5218.525,504
Apr 10, 202519.1419.1418.5218.6018.6020,852
Apr 9, 202518.9719.1718.6319.1619.1613,935
Apr 8, 202519.0619.0618.8018.8018.807,669
Apr 7, 202518.6419.3118.6018.9518.955,955
Apr 4, 202519.4119.4219.0519.0519.053,442
Apr 3, 202519.7619.7619.4219.4819.486,530
Apr 2, 202519.9919.9919.9219.9219.92909
Apr 1, 202520.0820.0820.0820.0820.08-
Mar 31, 202520.0320.0920.0020.0820.083,586
Mar 28, 202519.9519.9519.9019.9119.911,947
Mar 27, 202520.1720.1719.9519.9519.957,019
Mar 26, 202520.1820.1920.0020.1720.173,930
Mar 25, 202520.1520.2420.1420.2120.216,762
Mar 24, 202520.2420.2420.1520.1820.182,926
Mar 21, 202520.2320.2320.2020.2020.202,090
Mar 20, 202520.2220.3120.2020.3020.302,528
Mar 19, 202520.2620.2920.2220.2220.226,847
Mar 18, 202520.2120.3420.2020.3420.343,234
Mar 17, 202520.2820.3520.2220.3520.353,306
Mar 14, 202520.2320.2320.1420.1420.141,435
Mar 13, 202520.0620.2520.0520.2520.258,092
Mar 12, 202520.2720.2920.0520.1020.108,629
Mar 11, 202520.0520.3020.0520.2920.2917,991
Mar 10, 202520.0820.0820.0020.0020.001,727
Mar 7, 202520.1720.2020.0620.2020.2010,489
Mar 6, 202520.2020.3320.1420.2320.239,871
Mar 5, 202520.3820.3820.2020.2920.2922,098
Mar 4, 202520.2020.3020.1920.3020.303,150
Mar 3, 2025 0.351563 Dividend
Mar 3, 202520.3220.3720.2420.3220.3211,849
Feb 28, 202520.5920.7520.5120.5520.2064,581
Feb 27, 202520.8820.8820.7320.7320.381,067
Feb 26, 202520.9220.9920.8120.8320.475,402
Feb 25, 202521.0021.0020.8020.8420.4914,002
Feb 24, 202520.8421.0020.8020.8820.524,488
Feb 21, 202520.9020.9020.8820.8920.532,790
Feb 20, 202520.8620.8620.6920.7120.354,328
Feb 19, 202520.6620.8520.6620.8520.49366
Feb 18, 202521.0021.0420.7720.9120.554,618
Feb 14, 202520.7520.8020.7520.7620.409,252
Feb 13, 202520.5121.1420.5120.6620.314,136
Feb 12, 202520.7320.7920.2820.4020.053,345
Feb 11, 202520.6520.7320.6520.7320.371,539
Feb 10, 202520.7320.8620.7220.7220.37784
Feb 7, 202520.8920.9520.7420.7720.411,861
Feb 6, 202521.1221.1620.7520.9020.546,520
Feb 5, 202520.8121.0220.7020.8520.494,650
Feb 4, 202520.8121.1620.6120.6520.303,156
Feb 3, 202521.0821.0820.8020.8720.511,094
Jan 31, 202520.9921.0520.9621.0420.688,987
Jan 30, 202521.3021.3021.3021.3020.94523
Jan 29, 202521.0621.0621.0321.0620.701,549
Jan 28, 202521.2021.2921.1021.1220.767,720
Jan 27, 202521.2521.3021.1421.2920.931,675
Jan 24, 202521.2521.2921.1321.2020.848,161
Jan 23, 202521.0021.2521.0021.2420.881,511
Jan 22, 202521.2421.3021.1021.1020.744,156
Jan 21, 202521.2421.2521.1121.2520.893,765
Jan 17, 202521.2021.2521.1221.1420.774,327
Jan 16, 202521.2321.2520.9821.1220.763,143
Jan 15, 202521.0021.2420.7021.2320.878,965
Jan 14, 202520.3920.6020.3520.5820.235,500
Jan 13, 202520.8020.8020.2520.3019.957,890
Jan 10, 202520.9920.9920.2020.3920.042,231
Jan 8, 202520.5920.9020.5920.9020.543,689
Jan 7, 202521.0821.2020.9521.0220.668,260
Jan 6, 202521.1121.2321.1121.2220.862,676
Jan 3, 202521.1121.2521.1121.2520.8913,940
Jan 2, 202520.9221.0820.8621.0020.647,989
Dec 31, 202420.6020.8720.4020.8720.5115,447
Dec 30, 202420.3120.4920.3120.4920.138,172
Dec 27, 202420.5820.5820.3620.3620.019,028
Dec 26, 202420.5520.5520.4820.4820.131,380
Dec 24, 202420.6620.6920.4520.4520.106,715
Dec 23, 202420.9420.9420.5020.5320.186,909
Dec 20, 202420.7120.7820.5520.6320.284,523
Dec 19, 202421.0521.0520.5120.6620.306,259
Dec 18, 202421.0221.0720.9020.9020.5437,905
Dec 17, 202421.1221.1221.0121.0320.678,553
Dec 16, 202421.1921.1921.0721.0920.736,238
Dec 13, 202421.2221.2221.2221.2220.86866
Dec 12, 202421.0121.2221.0121.0620.705,070
Dec 11, 202421.3921.4121.0521.0820.722,642
Dec 10, 202420.9021.1820.9021.0820.72897
Dec 9, 202421.2521.2521.0221.2220.866,263
Dec 6, 202421.1521.3121.1521.2220.862,881
Dec 5, 202421.0921.2620.9021.1520.7926,541
Dec 4, 202420.5120.8620.5120.8420.4812,147
Dec 3, 202420.6320.8220.5320.6620.3010,797
Dec 2, 2024 0.351563 Dividend
Dec 2, 202420.8720.9820.6920.7020.359,923
Nov 29, 202421.2921.2921.1021.2220.517,188
Nov 27, 202420.9921.2520.9921.2020.4928,661
Nov 26, 202421.1021.2421.0321.0820.385,510
Nov 25, 202421.2921.4521.1021.1520.445,791
Nov 22, 202421.1821.2921.0421.2220.518,865
Nov 21, 202421.0021.2420.8821.1220.4123,754
Nov 20, 202420.9020.9520.8120.9520.258,141
Nov 19, 202421.0021.0320.9420.9820.288,985
Nov 18, 202420.9121.0020.9121.0020.305,171
Nov 15, 202420.9021.1020.9020.9120.2114,000
Nov 14, 202421.0721.1020.8621.0120.3115,252
Nov 13, 202421.2621.3521.0421.1020.4010,807
Nov 12, 202421.2321.2621.1421.1420.432,197
Nov 11, 202421.4921.4921.2521.3820.671,665
Nov 8, 202421.3521.5021.3521.5020.783,391
Nov 7, 202421.1521.3321.1521.3020.591,730
Nov 6, 202421.1121.2520.7621.2320.5214,877
Nov 5, 202421.1621.4421.1621.3120.601,640
Nov 4, 202421.1521.4221.1521.1520.4413,036
Nov 1, 202421.4321.5521.0721.2020.4911,176
Oct 31, 202421.6821.7021.2521.5620.8411,221
Oct 30, 202421.5721.8421.5021.5020.786,349
Oct 29, 202421.5021.5621.2621.4920.7719,882
Oct 28, 202421.6521.8021.6121.6420.925,139
Oct 25, 202422.2422.2421.7221.7220.992,017
Oct 24, 202422.0522.0521.9021.9021.174,687
Oct 23, 202422.2022.2021.9521.9621.237,471
Oct 22, 202421.9922.2921.9122.2921.554,443
Oct 21, 202422.3022.3522.0522.0521.314,036
Oct 18, 202422.3722.4522.2722.4421.6910,533
Oct 17, 202422.4322.4322.2522.3021.569,522
Oct 16, 202422.2622.3722.1722.3421.5910,635
Oct 15, 202422.0322.2222.0322.2221.488,309
Oct 14, 202421.9522.0021.9522.0021.271,836
Oct 11, 202421.8721.9521.6921.9221.196,090
Oct 10, 202421.8921.8921.8521.8921.161,273
Oct 9, 202421.7421.8921.7421.8221.092,601
Oct 8, 202421.6121.8021.6121.7220.999,511
Oct 7, 202421.8221.8221.6421.6420.926,848
Oct 4, 202421.9221.9921.8221.9521.226,875
Oct 3, 202422.0222.0321.9222.0021.274,190
Oct 2, 202421.9322.0321.9322.0321.298,613
Oct 1, 202421.6521.9121.6021.9121.186,622
Sep 30, 202421.8822.0121.4921.6120.89105,905
Sep 27, 202422.0622.5621.7121.8321.1029,712
Sep 26, 202422.2322.5722.0222.2021.4614,161
Sep 25, 202422.4122.6122.1122.2421.5012,144
Sep 24, 202422.5822.5822.3022.3021.568,428
Sep 23, 202422.4622.9122.2922.6021.8413,362
Sep 20, 202422.8322.8322.5022.5821.833,909
Sep 19, 202422.5022.7322.5022.5021.752,884
Sep 18, 202422.3022.6522.3022.5621.803,700
Sep 17, 202422.4822.5022.3022.3021.562,705
Sep 16, 202422.2122.4822.0122.3421.598,297
Sep 13, 202422.0022.1621.8522.1421.407,959
Sep 12, 202421.9622.1021.8021.8821.157,576
Sep 11, 202421.7421.9021.7421.8821.156,467
Sep 10, 202421.5821.7221.5821.7220.994,414
Sep 9, 202421.3521.7521.3421.5820.868,062
Sep 6, 202421.4321.5621.4321.5520.831,465
Sep 5, 202421.3521.5621.3521.4220.714,339
Sep 4, 202421.2721.7421.2721.7020.984,859
Sep 3, 2024 0.351563 Dividend
Sep 3, 202421.4021.5021.3221.3220.613,692
Aug 30, 202421.6621.9921.6421.9220.8511,284
Aug 29, 202421.5021.9021.5021.8520.781,983
Aug 28, 202421.5121.6421.3321.6420.586,650
Aug 27, 202421.3421.5121.3421.5120.462,297
Aug 26, 202421.3321.5121.3021.3120.276,920
Aug 23, 202421.0821.4820.9721.4220.3711,020
Aug 22, 202420.8921.0120.7821.0119.988,972
Aug 21, 202420.3820.8120.2620.8119.799,680
Aug 20, 202420.2020.2519.9320.2519.2621,513
Aug 19, 202420.1020.1820.0520.1419.1623,857
Aug 16, 202420.0220.1320.0020.1119.1316,890
Aug 15, 202419.9520.0719.5120.0119.0320,822
Aug 14, 202419.8419.9019.6019.8418.8718,232
Aug 13, 202419.9719.9719.7019.8018.839,117
Aug 12, 202419.8020.1919.7219.8918.928,838
Aug 9, 202420.1420.1419.8019.8018.833,076
Aug 8, 202420.1320.3619.8820.1119.135,669
Aug 7, 202420.2120.2120.1920.2019.21959
Aug 6, 202420.0220.0919.8020.0019.024,224
Aug 5, 202420.0320.1219.8220.0019.026,470
Aug 2, 202420.2720.2920.2520.2519.261,732
Aug 1, 202420.3720.3720.3020.3019.312,908
Jul 31, 202420.0920.3220.0920.3219.334,496
Jul 30, 202420.4720.4720.4720.4719.47137
Jul 29, 202420.1520.1520.1520.1519.16472
Jul 26, 202420.1520.1520.1420.1519.161,625
Jul 25, 202419.9520.2219.9520.1019.121,198
Jul 24, 202420.0520.0519.8119.8118.842,033
Jul 23, 202420.0120.1020.0020.1019.121,155
Jul 22, 202419.8120.2319.8019.9618.983,063
Jul 19, 202419.7419.8519.7419.8118.84700
Jul 18, 202419.8019.9019.8019.8318.862,602
Jul 17, 202420.0020.0419.8919.8918.912,213
Jul 16, 202419.8620.1419.8019.9819.0010,451
Jul 15, 202419.8419.8819.6519.8818.914,455
Jul 12, 202419.5019.9119.5019.8918.928,178
Jul 11, 202419.1519.5019.0819.5018.5516,421
Jul 10, 202419.0119.1318.9619.0018.075,416
Jul 9, 202419.1919.1919.1819.1818.24640
Jul 8, 202419.1819.3419.1819.1918.253,971
Jul 5, 202419.3619.3619.3619.3618.42-
Jul 3, 202419.4219.4219.3419.3618.421,224
Jul 2, 202418.9419.3018.9218.9218.003,423
Jul 1, 202418.9419.0818.9119.0018.075,022
Jun 28, 202419.0019.3218.9019.0718.1414,749
Jun 27, 202419.2519.3718.8818.9017.9820,893
Jun 26, 202419.2719.6119.2519.2518.314,442
Jun 25, 202419.3919.5119.2719.2718.334,328
Jun 24, 202419.2719.4019.2719.3918.442,699
Jun 21, 202419.4019.4019.3119.3118.361,359
Jun 20, 202419.3519.3619.3519.3518.401,490
Jun 18, 202419.3119.4619.3119.3518.402,220
Jun 17, 202419.3819.4019.1419.2318.292,224
Jun 14, 202419.2419.3019.2419.3018.361,999
Jun 13, 202419.2019.3119.1619.2518.305,831
Jun 12, 202419.5319.5419.1919.3818.439,204
Jun 11, 202419.4519.4519.4519.4518.501,134
Jun 10, 202419.6019.6019.4619.4718.522,718
Jun 7, 202419.6419.7119.6019.6018.642,753
Jun 6, 202419.6919.7119.6019.7118.751,048
Jun 5, 202419.4519.6219.4519.6218.661,723
Jun 4, 202419.3619.5119.3319.5118.564,287
Jun 3, 2024 0.351563 Dividend
Jun 3, 202419.6719.8019.3419.3418.391,562
May 31, 202419.9920.0319.6719.6718.374,796
May 30, 202419.7720.0519.7519.8818.575,876
May 29, 202419.6919.6919.6619.6618.372,777
May 28, 202420.0220.1119.9819.9818.661,794
May 24, 202420.2420.2419.9920.2318.90419
May 23, 202420.3320.3319.9920.1018.7814,634
May 22, 202420.3520.3520.3520.3519.01505
May 21, 202419.9820.3119.9419.9418.638,090
May 20, 202420.0920.1719.9520.0118.692,263
May 17, 202420.0120.2919.9919.9918.674,218
May 16, 202420.1220.2920.0820.1718.846,964
May 15, 202420.1220.2520.1220.2318.894,303
May 14, 202419.7720.1619.7720.1618.834,433
May 13, 202419.5520.0419.4920.0418.725,362
May 10, 202419.6620.0819.6420.0818.764,351
May 9, 202419.7019.9219.6919.7118.418,854
May 8, 202419.8220.0219.5919.6118.3211,244
May 7, 202419.6920.1119.6219.8518.5413,150
May 6, 202419.2519.5819.2519.5818.295,523
May 3, 202419.1819.4019.1819.4018.123,799
May 2, 202419.1019.1518.9319.1517.894,914
May 1, 202418.8119.2218.8119.1917.935,685
Apr 30, 202419.0519.0518.8318.8917.656,077
Apr 29, 202419.0919.0918.8519.0517.792,058
Apr 26, 202418.9819.3418.9819.0917.833,077
Apr 25, 202419.2319.3019.0019.1217.862,981
Apr 24, 202419.4319.4319.1519.3018.033,762
Apr 23, 202419.1019.4119.0419.4118.133,052
Apr 22, 202418.8419.0618.7719.0617.803,852
Apr 19, 202418.7718.8218.6818.6817.457,107
Apr 18, 202419.0019.0018.8818.8817.643,026

Related Tickers

SABK South Atlantic Bancshares, Inc.
14.96
+1.42%
 
TFC-PR Truist Financial Corporation
18.68
-0.27%
 
WAFD WaFd, Inc.
28.03
+1.85%
 
TFC Truist Financial Corporation
35.90
-0.28%