Comparing Back to the side-by-side chart ↗
Associated Banc-Corp (ASB) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.02 | 29.53 | 28.89 | 28.96 | +0.42% | 2,307,400 |
| 2026-10-15 | 28.51 | 29.00 | 28.37 | 28.84 | +1.80% | 1,838,100 |
| 2026-10-14 | 28.12 | 28.50 | 28.08 | 28.33 | -0.81% | 1,827,800 |
| 2026-10-13 | 29.01 | 29.11 | 28.47 | 28.56 | -0.94% | 2,823,600 |
| 2026-10-12 | 28.74 | 29.00 | 28.69 | 28.83 | +0.63% | 1,667,200 |
| 2026-10-09 | 28.67 | 28.76 | 28.53 | 28.65 | -0.38% | 1,114,600 |
| 2026-10-08 | 28.28 | 28.85 | 28.23 | 28.76 | +1.23% | 1,513,800 |
| 2026-10-07 | 28.62 | 28.66 | 28.16 | 28.41 | -1.70% | 1,737,300 |
| 2026-10-06 | 29.22 | 29.32 | 28.80 | 28.90 | -0.41% | 1,664,300 |
| 2026-10-05 | 29.16 | 29.22 | 28.74 | 29.02 | +0.07% | 1,470,700 |
| 2026-10-02 | 28.92 | 29.26 | 28.86 | 29.00 | +0.97% | 1,694,800 |
| 2026-10-01 | 28.47 | 28.80 | 27.99 | 28.72 | +0.24% | 2,434,700 |
| 2026-09-30 | 28.75 | 29.02 | 28.56 | 28.65 | -0.10% | 2,352,500 |
| 2026-09-29 | 28.97 | 29.19 | 28.57 | 28.68 | -0.97% | 1,531,800 |
| 2026-09-28 | 29.34 | 29.39 | 28.94 | 28.96 | -1.40% | 1,558,500 |
| 2026-09-25 | 29.22 | 29.56 | 29.18 | 29.37 | +1.03% | 2,168,100 |
| 2026-09-24 | 28.87 | 29.11 | 28.60 | 29.07 | +1.36% | 1,941,800 |
| 2026-09-23 | 28.92 | 29.10 | 28.66 | 28.68 | -1.17% | 1,571,000 |
| 2026-09-22 | 29.54 | 29.58 | 29.02 | 29.02 | -1.16% | 1,771,900 |
| 2026-09-21 | 29.86 | 29.90 | 29.36 | 29.36 | -1.01% | 2,494,200 |
| 2026-09-18 | 29.71 | 29.85 | 29.44 | 29.66 | -0.74% | 6,497,300 |
| 2026-09-17 | 30.12 | 30.14 | 29.71 | 29.88 | +0.40% | 2,301,900 |
| 2026-09-16 | 30.39 | 30.43 | 29.15 | 29.76 | -1.85% | 3,138,900 |
| 2026-09-15 | 29.91 | 30.41 | 29.84 | 30.32 | +1.27% | 2,518,000 |
| 2026-09-14 | 30.03 | 30.30 | 29.91 | 29.94 | -0.33% | 1,919,600 |
| 2026-09-11 | 30.69 | 30.70 | 29.93 | 30.04 | -0.99% | 1,848,600 |
| 2026-09-10 | 30.24 | 30.36 | 29.84 | 30.34 | +0.36% | 1,685,800 |
| 2026-09-09 | 30.42 | 30.57 | 30.14 | 30.23 | -0.92% | 1,794,700 |
| 2026-09-08 | 30.93 | 31.07 | 30.51 | 30.51 | -1.80% | 1,964,900 |
| 2026-09-04 | 30.77 | 31.20 | 30.77 | 31.07 | +0.52% | 1,571,400 |
| 2026-09-03 | 30.86 | 31.12 | 30.73 | 30.91 | +1.08% | 1,622,300 |
| 2026-09-02 | 30.14 | 30.92 | 30.06 | 30.58 | +2.27% | 1,926,000 |
| 2026-09-01 | 30.30 | 30.54 | 29.77 | 29.90 | -2.32% | 2,205,600 |
| 2026-08-31 | 30.85 | 30.99 | 30.54 | 30.61 | -1.00% | 2,073,200 |
| 2026-08-28 | 30.93 | 31.08 | 30.77 | 30.92 | +0.39% | 2,865,800 |
| 2026-08-27 | 30.53 | 30.85 | 30.39 | 30.80 | -0.16% | 1,069,000 |
| 2026-08-26 | 30.92 | 31.05 | 30.74 | 30.85 | +0.10% | 1,395,700 |
| 2026-08-25 | 30.98 | 31.11 | 30.74 | 30.82 | -0.26% | 1,239,700 |
| 2026-08-24 | 30.86 | 31.21 | 30.85 | 30.90 | +0.19% | 1,230,000 |
| 2026-08-21 | 31.02 | 31.14 | 30.72 | 30.84 | +0.26% | 1,360,700 |
| 2026-08-20 | 30.66 | 30.91 | 30.59 | 30.76 | -0.16% | 1,186,700 |
| 2026-08-19 | 31.73 | 31.82 | 30.77 | 30.81 | -2.72% | 1,852,600 |
| 2026-08-18 | 32.13 | 32.30 | 31.64 | 31.67 | -1.22% | 1,557,900 |
| 2026-08-17 | 32.19 | 32.45 | 32.04 | 32.06 | -0.84% | 1,300,000 |
| 2026-08-14 | 32.07 | 32.46 | 32.04 | 32.33 | +0.53% | 941,500 |
| 2026-08-13 | 32.32 | 32.44 | 31.73 | 32.16 | +0.09% | 1,286,400 |
| 2026-08-12 | 31.94 | 32.21 | 31.78 | 32.13 | +0.78% | 1,352,900 |
| 2026-08-11 | 31.36 | 31.93 | 31.36 | 31.88 | +1.69% | 1,382,200 |
| 2026-08-10 | 31.13 | 31.54 | 31.03 | 31.35 | +0.22% | 1,448,400 |
| 2026-08-07 | 31.11 | 31.33 | 30.92 | 31.28 | +0.39% | 1,197,400 |
| 2026-08-06 | 31.77 | 31.80 | 31.14 | 31.16 | -1.17% | 1,550,300 |
| 2026-08-05 | 31.88 | 31.92 | 31.46 | 31.53 | -0.69% | 1,206,600 |
| 2026-08-04 | 31.43 | 32.00 | 31.31 | 31.75 | +1.11% | 1,821,500 |
| 2026-08-03 | 30.97 | 31.48 | 30.97 | 31.40 | +1.68% | 1,222,400 |
| 2026-07-31 | 30.89 | 31.05 | 30.60 | 30.88 | +0.39% | 1,227,100 |
| 2026-07-30 | 30.97 | 30.99 | 30.61 | 30.76 | +0.13% | 1,453,400 |
| 2026-07-29 | 30.73 | 31.02 | 30.57 | 30.72 | -1.09% | 1,762,800 |
| 2026-07-28 | 30.74 | 31.08 | 30.61 | 31.06 | +1.37% | 2,422,000 |
| 2026-07-27 | 31.06 | 31.29 | 30.61 | 30.64 | -0.55% | 2,041,700 |
| 2026-07-24 | 30.10 | 31.10 | 29.92 | 30.81 | +1.82% | 3,051,200 |
| 2026-07-23 | 30.18 | 30.36 | 30.02 | 30.26 | -1.43% | 2,968,700 |
| 2026-07-22 | 30.93 | 30.93 | 30.63 | 30.70 | -0.84% | 1,640,300 |
| 2026-07-21 | 30.99 | 30.99 | 30.30 | 30.96 | -0.03% | 1,709,800 |
| 2026-07-20 | 31.36 | 31.44 | 30.88 | 30.97 | -1.18% | 1,608,700 |
| 2026-07-17 | 31.42 | 31.61 | 31.02 | 31.34 | -1.35% | 4,194,400 |
| 2026-07-16 | 30.93 | 31.83 | 30.93 | 31.77 | +2.72% | 1,886,200 |
| 2026-07-15 | 30.64 | 31.10 | 30.60 | 30.93 | +0.72% | 1,803,700 |
| 2026-07-14 | 30.76 | 30.97 | 30.49 | 30.71 | -0.19% | 1,277,800 |
| 2026-07-13 | 30.74 | 30.82 | 30.41 | 30.77 | +0.56% | 1,268,700 |
| 2026-07-10 | 30.50 | 30.72 | 30.30 | 30.60 | +0.69% | 1,197,500 |
| 2026-07-09 | 29.96 | 30.63 | 29.96 | 30.39 | +1.91% | 1,610,500 |
| 2026-07-08 | 30.57 | 30.65 | 29.40 | 29.82 | -2.87% | 4,260,400 |
| 2026-07-07 | 30.74 | 31.06 | 30.61 | 30.70 | +0.16% | 1,961,200 |
| 2026-07-06 | 30.52 | 30.90 | 30.49 | 30.65 | +0.03% | 2,068,200 |
| 2026-07-02 | 31.43 | 31.50 | 30.44 | 30.64 | -1.86% | 2,196,600 |
| 2026-07-01 | 30.91 | 31.36 | 30.59 | 31.22 | +1.46% | 2,828,600 |
| 2026-06-30 | 30.92 | 30.94 | 30.72 | 30.77 | -0.74% | 2,118,600 |
| 2026-06-29 | 31.03 | 31.22 | 30.72 | 31.00 | -1.08% | 2,401,300 |
| 2026-06-26 | 31.10 | 31.34 | 30.72 | 31.34 | +1.36% | 5,143,700 |
| 2026-06-25 | 30.51 | 31.10 | 30.44 | 30.92 | +1.58% | 2,094,300 |
| 2026-06-24 | 29.99 | 30.50 | 29.93 | 30.44 | +1.87% | 2,328,000 |
| 2026-06-23 | 29.41 | 29.94 | 29.33 | 29.88 | +1.70% | 1,721,400 |
| 2026-06-22 | 29.26 | 29.60 | 29.13 | 29.38 | +0.62% | 1,739,700 |
| 2026-06-18 | 29.11 | 29.47 | 29.04 | 29.20 | +0.90% | 4,116,400 |
| 2026-06-17 | 29.29 | 29.62 | 28.69 | 28.94 | -1.36% | 3,207,900 |
| 2026-06-16 | 29.53 | 29.76 | 29.21 | 29.34 | +0.41% | 1,970,700 |
| 2026-06-15 | 29.80 | 29.96 | 29.21 | 29.22 | -1.15% | 2,342,300 |
| 2026-06-12 | 29.20 | 29.63 | 29.16 | 29.56 | +2.07% | 2,361,500 |
| 2026-06-11 | 28.80 | 29.09 | 28.44 | 28.96 | +1.19% | 2,256,900 |
| 2026-06-10 | 28.51 | 28.95 | 28.40 | 28.62 | +0.81% | 2,255,600 |
| 2026-06-09 | 28.05 | 28.75 | 27.94 | 28.39 | +2.20% | 2,387,200 |
| 2026-06-08 | 27.87 | 28.07 | 27.69 | 27.78 | +0.07% | 1,593,200 |
| 2026-06-05 | 27.87 | 27.92 | 27.64 | 27.76 | +0.07% | 1,643,500 |
| 2026-06-04 | 27.34 | 27.84 | 27.24 | 27.74 | +3.20% | 1,339,200 |
| 2026-06-03 | 27.29 | 27.47 | 26.87 | 26.88 | -2.57% | 1,804,300 |
| 2026-06-02 | 27.07 | 27.70 | 27.07 | 27.59 | +1.47% | 1,817,100 |
| 2026-06-01 | 27.25 | 27.51 | 27.03 | 27.19 | -2.23% | 1,521,900 |
| 2026-05-29 | 27.64 | 27.98 | 27.57 | 27.81 | -0.07% | 1,667,000 |
| 2026-05-28 | 27.94 | 28.29 | 27.66 | 27.83 | -0.89% | 2,039,800 |
| 2026-05-27 | 28.25 | 28.46 | 27.97 | 28.08 | -0.78% | 1,465,900 |
| 2026-05-26 | 28.24 | 28.51 | 28.05 | 28.30 | +1.04% | 1,302,200 |
| 2026-05-22 | 28.04 | 28.19 | 27.88 | 28.01 | -0.14% | 1,219,900 |
| 2026-05-21 | 27.76 | 28.20 | 27.69 | 28.05 | +0.21% | 1,981,100 |
| 2026-05-20 | 27.35 | 28.07 | 27.11 | 27.99 | +3.02% | 1,585,300 |
| 2026-05-19 | 27.37 | 27.41 | 27.06 | 27.17 | -1.16% | 1,444,800 |
| 2026-05-18 | 27.38 | 27.73 | 27.33 | 27.49 | +0.99% | 1,599,300 |
| 2026-05-15 | 27.81 | 27.81 | 27.12 | 27.22 | -2.12% | 2,218,100 |
| 2026-05-14 | 27.75 | 27.96 | 27.67 | 27.81 | +1.35% | 1,508,800 |
| 2026-05-13 | 27.79 | 27.90 | 27.39 | 27.44 | -1.72% | 1,494,700 |
| 2026-05-12 | 27.92 | 28.04 | 27.38 | 27.92 | +0.04% | 1,633,800 |
| 2026-05-11 | 28.64 | 28.75 | 27.83 | 27.91 | -2.24% | 1,955,100 |
| 2026-05-08 | 28.56 | 28.69 | 28.38 | 28.55 | +0.28% | 1,713,400 |
| 2026-05-07 | 28.87 | 29.03 | 28.38 | 28.47 | -1.42% | 1,583,100 |
| 2026-05-06 | 28.63 | 29.00 | 28.63 | 28.88 | +1.69% | 2,148,600 |
| 2026-05-05 | 28.02 | 28.49 | 27.93 | 28.40 | +1.83% | 1,263,900 |
| 2026-05-04 | 27.93 | 28.16 | 27.67 | 27.89 | -1.03% | 1,729,700 |
| 2026-05-01 | 28.17 | 28.47 | 27.85 | 28.18 | +0.07% | 1,733,800 |
| 2026-04-30 | 27.65 | 28.40 | 27.55 | 28.16 | +1.15% | 2,089,500 |
| 2026-04-29 | 28.27 | 28.41 | 27.78 | 27.84 | -1.10% | 2,583,800 |
| 2026-04-28 | 28.38 | 28.49 | 27.98 | 28.15 | +0.25% | 1,693,800 |
| 2026-04-27 | 27.40 | 28.23 | 27.40 | 28.08 | +2.67% | 2,637,700 |
| 2026-04-24 | 27.88 | 28.12 | 27.23 | 27.35 | -2.01% | 2,961,100 |
| 2026-04-23 | 27.91 | 28.10 | 27.57 | 27.91 | +0.22% | 2,208,600 |
| 2026-04-22 | 28.01 | 28.13 | 27.73 | 27.85 | -0.14% | 1,869,900 |
| 2026-04-21 | 28.34 | 28.58 | 27.82 | 27.89 | -1.66% | 2,007,700 |
| 2026-04-20 | 28.00 | 28.53 | 27.95 | 28.36 | +0.78% | 1,891,400 |
| 2026-04-17 | 27.83 | 28.68 | 27.68 | 28.14 | +2.51% | 3,093,500 |
| 2026-04-16 | 27.54 | 27.69 | 27.35 | 27.45 | -0.58% | 1,890,400 |
| 2026-04-15 | 27.54 | 27.79 | 27.32 | 27.61 | +0.33% | 2,216,300 |
| 2026-04-14 | 27.74 | 27.80 | 27.45 | 27.52 | -1.22% | 1,821,600 |
| 2026-04-13 | 27.27 | 27.91 | 27.15 | 27.86 | +1.38% | 2,047,000 |
| 2026-04-10 | 27.59 | 27.60 | 27.33 | 27.48 | -0.58% | 2,042,500 |
| 2026-04-09 | 27.12 | 27.78 | 27.05 | 27.64 | +1.54% | 1,891,900 |
| 2026-04-08 | 27.25 | 27.47 | 27.00 | 27.22 | +3.07% | 2,696,600 |
| 2026-04-07 | 26.80 | 26.80 | 26.24 | 26.41 | +0.42% | 2,534,100 |
| 2026-04-06 | 25.99 | 26.39 | 25.87 | 26.30 | +1.23% | 2,062,700 |
| 2026-04-02 | 25.66 | 26.02 | 25.45 | 25.98 | -0.73% | 2,448,600 |
| 2026-04-01 | 26.14 | 26.38 | 25.99 | 26.17 | +1.20% | 2,037,900 |
| 2026-03-31 | 25.45 | 25.89 | 25.20 | 25.86 | +3.61% | 3,312,100 |
| 2026-03-30 | 25.18 | 25.19 | 24.82 | 24.96 | +0.36% | 2,152,400 |
| 2026-03-27 | 25.38 | 25.39 | 24.79 | 24.87 | -2.01% | 2,442,500 |
| 2026-03-26 | 25.06 | 25.43 | 24.95 | 25.38 | +0.55% | 1,906,800 |
| 2026-03-25 | 25.23 | 25.40 | 24.93 | 25.24 | +1.12% | 1,745,500 |
| 2026-03-24 | 24.41 | 25.18 | 24.41 | 24.96 | +0.81% | 2,677,000 |
| 2026-03-23 | 25.14 | 25.31 | 24.65 | 24.76 | +1.35% | 3,290,600 |
| 2026-03-20 | 24.53 | 24.59 | 24.16 | 24.43 | -0.29% | 4,782,900 |
| 2026-03-19 | 24.26 | 24.68 | 23.96 | 24.50 | +0.66% | 2,491,000 |
| 2026-03-18 | 24.62 | 24.72 | 24.24 | 24.34 | -1.54% | 2,126,500 |
| 2026-03-17 | 24.96 | 25.01 | 24.50 | 24.72 | +0.53% | 2,022,600 |
| 2026-03-16 | 24.77 | 25.00 | 24.58 | 24.59 | +0.45% | 2,002,600 |
| 2026-03-13 | 24.93 | 25.02 | 24.42 | 24.48 | -0.89% | 2,091,800 |
| 2026-03-12 | 24.32 | 24.76 | 24.13 | 24.70 | -0.36% | 2,433,600 |
| 2026-03-11 | 24.98 | 25.17 | 24.55 | 24.79 | -1.43% | 2,037,300 |
| 2026-03-10 | 25.09 | 25.67 | 24.67 | 25.15 | +0.28% | 2,890,900 |
| 2026-03-09 | 24.71 | 25.19 | 23.87 | 25.08 | -0.32% | 2,646,100 |
| 2026-03-06 | 25.11 | 25.30 | 24.58 | 25.16 | -2.97% | 2,781,300 |
| 2026-03-05 | 26.15 | 26.40 | 25.71 | 25.93 | -1.59% | 2,763,800 |
| 2026-03-04 | 26.55 | 26.60 | 26.29 | 26.35 | -0.04% | 6,210,600 |
| 2026-03-03 | 25.87 | 26.65 | 25.61 | 26.36 | -0.83% | 1,654,800 |
| 2026-03-02 | 25.64 | 26.78 | 25.42 | 26.58 | +0.64% | 1,896,500 |
| 2026-02-27 | 27.42 | 27.61 | 26.11 | 26.41 | -5.95% | 2,844,600 |
| 2026-02-26 | 27.76 | 28.21 | 27.64 | 28.08 | +1.70% | 1,873,800 |
| 2026-02-25 | 27.54 | 27.68 | 27.29 | 27.61 | +1.36% | 1,612,700 |
| 2026-02-24 | 27.05 | 27.31 | 26.85 | 27.24 | +0.18% | 1,838,000 |
| 2026-02-23 | 28.40 | 28.62 | 26.90 | 27.19 | -4.80% | 3,031,400 |
| 2026-02-20 | 28.25 | 28.70 | 27.97 | 28.56 | +0.78% | 2,515,200 |
| 2026-02-19 | 28.07 | 28.35 | 27.94 | 28.34 | -0.04% | 2,505,000 |
| 2026-02-18 | 28.26 | 28.80 | 28.25 | 28.35 | +0.43% | 1,777,800 |
| 2026-02-17 | 27.88 | 28.36 | 27.70 | 28.23 | +1.36% | 2,228,800 |
| 2026-02-13 | 27.40 | 27.90 | 27.15 | 27.85 | +1.05% | 2,180,800 |
| 2026-02-12 | 28.56 | 28.74 | 27.16 | 27.56 | -2.58% | 3,108,900 |
| 2026-02-11 | 29.17 | 29.49 | 28.22 | 28.29 | -2.18% | 2,415,900 |
| 2026-02-10 | 29.09 | 29.42 | 28.42 | 28.92 | -1.09% | 1,695,600 |
| 2026-02-09 | 29.08 | 29.41 | 29.00 | 29.24 | -0.44% | 1,721,800 |
| 2026-02-06 | 29.06 | 29.52 | 28.86 | 29.37 | +2.33% | 1,875,500 |
| 2026-02-05 | 28.87 | 29.15 | 28.31 | 28.70 | -0.31% | 2,809,600 |
| 2026-02-04 | 28.38 | 29.21 | 28.33 | 28.79 | +1.95% | 3,215,800 |
| 2026-02-03 | 27.79 | 28.45 | 27.62 | 28.24 | +1.58% | 3,160,100 |
| 2026-02-02 | 27.25 | 28.15 | 27.11 | 27.80 | +1.98% | 2,631,500 |
| 2026-01-30 | 27.20 | 27.41 | 27.02 | 27.26 | -0.33% | 2,192,200 |
| 2026-01-29 | 27.01 | 27.36 | 26.83 | 27.35 | +2.05% | 2,261,300 |
| 2026-01-28 | 26.77 | 27.22 | 26.69 | 26.80 | +0.19% | 2,747,500 |
| 2026-01-27 | 27.10 | 27.10 | 26.48 | 26.75 | -0.78% | 2,615,700 |
| 2026-01-26 | 26.50 | 26.96 | 26.32 | 26.96 | +1.97% | 2,748,700 |
| 2026-01-23 | 28.02 | 28.02 | 26.34 | 26.44 | -3.75% | 3,067,300 |
| 2026-01-22 | 27.50 | 27.90 | 27.33 | 27.47 | +0.62% | 2,843,000 |
| 2026-01-21 | 26.31 | 27.39 | 26.30 | 27.30 | +4.40% | 3,078,300 |
| 2026-01-20 | 26.02 | 26.44 | 25.95 | 26.15 | -1.47% | 1,551,100 |
| 2026-01-16 | 26.61 | 26.82 | 26.51 | 26.54 | -0.60% | 3,448,600 |
| 2026-01-15 | 26.32 | 27.05 | 26.32 | 26.70 | +1.52% | 1,631,200 |
| 2026-01-14 | 26.17 | 26.40 | 25.94 | 26.30 | +1.11% | 1,748,700 |
| 2026-01-13 | 26.11 | 26.37 | 25.96 | 26.01 | -0.04% | 1,998,800 |
| 2026-01-12 | 26.11 | 26.35 | 25.91 | 26.02 | -1.59% | 1,357,000 |
| 2026-01-09 | 26.92 | 27.12 | 26.43 | 26.44 | -1.38% | 1,832,800 |
| 2026-01-08 | 26.43 | 27.16 | 26.36 | 26.81 | +1.25% | 4,760,800 |
| 2026-01-07 | 26.77 | 26.92 | 26.33 | 26.48 | -1.45% | 2,141,100 |
| 2026-01-06 | 26.28 | 26.88 | 26.21 | 26.87 | +1.63% | 2,318,700 |
| 2026-01-05 | 25.69 | 26.77 | 25.64 | 26.44 | +2.64% | 2,812,400 |
| 2026-01-02 | 25.74 | 25.99 | 25.36 | 25.76 | +0.00% | 2,051,300 |
| 2025-12-31 | 26.03 | 26.03 | 25.73 | 25.76 | -0.66% | 1,313,400 |
| 2025-12-30 | 26.11 | 26.16 | 25.89 | 25.93 | -0.58% | 1,330,700 |
| 2025-12-29 | 26.41 | 26.43 | 26.04 | 26.08 | -1.06% | 1,883,000 |
| 2025-12-26 | 26.56 | 26.72 | 26.29 | 26.36 | -0.72% | 969,800 |
| 2025-12-24 | 26.55 | 26.64 | 26.38 | 26.55 | +0.30% | 593,000 |
| 2025-12-23 | 26.68 | 26.71 | 26.46 | 26.47 | -0.82% | 2,068,700 |
| 2025-12-22 | 26.48 | 26.97 | 26.47 | 26.69 | +0.98% | 1,826,800 |
| 2025-12-19 | 26.48 | 26.65 | 26.28 | 26.43 | -0.60% | 3,744,300 |
| 2025-12-18 | 26.58 | 26.73 | 26.37 | 26.59 | +0.87% | 3,028,700 |
| 2025-12-17 | 26.71 | 27.02 | 26.31 | 26.36 | -1.49% | 3,178,800 |
| 2025-12-16 | 27.00 | 27.02 | 26.67 | 26.76 | -0.67% | 2,271,300 |
| 2025-12-15 | 27.33 | 27.46 | 26.87 | 26.94 | -0.59% | 1,992,100 |
| 2025-12-12 | 27.41 | 27.45 | 26.87 | 27.10 | -0.15% | 1,786,500 |
| 2025-12-11 | 27.01 | 27.58 | 27.01 | 27.14 | +0.26% | 2,449,600 |
| 2025-12-10 | 26.16 | 27.27 | 26.16 | 27.07 | +3.48% | 2,456,900 |
| 2025-12-09 | 26.16 | 26.48 | 26.01 | 26.16 | +0.15% | 2,119,700 |
| 2025-12-08 | 26.18 | 26.38 | 25.98 | 26.12 | +0.00% | 1,588,900 |
| 2025-12-05 | 25.93 | 26.30 | 25.83 | 26.12 | +0.35% | 2,070,200 |
| 2025-12-04 | 25.70 | 26.05 | 25.62 | 26.03 | +0.74% | 2,880,100 |
| 2025-12-03 | 25.51 | 25.93 | 25.43 | 25.84 | +1.69% | 2,345,300 |
| 2025-12-02 | 26.14 | 26.14 | 25.41 | 25.41 | -1.66% | 1,670,800 |
| 2025-12-01 | 25.80 | 25.97 | 25.63 | 25.84 | -1.71% | 2,565,500 |
| 2025-11-28 | 26.34 | 26.36 | 26.20 | 26.29 | -0.08% | 555,900 |
| 2025-11-26 | 26.27 | 26.59 | 26.27 | 26.31 | -0.45% | 1,192,900 |
| 2025-11-25 | 25.76 | 26.60 | 25.67 | 26.43 | +3.32% | 1,675,600 |
| 2025-11-24 | 25.56 | 25.73 | 25.39 | 25.58 | -0.20% | 1,461,200 |
| 2025-11-21 | 24.78 | 25.91 | 24.78 | 25.63 | +4.10% | 1,591,700 |
| 2025-11-20 | 25.11 | 25.36 | 24.58 | 24.62 | -0.40% | 1,792,700 |
| 2025-11-19 | 24.56 | 24.83 | 24.47 | 24.72 | +0.73% | 1,218,900 |
| 2025-11-18 | 24.02 | 24.61 | 23.93 | 24.54 | +1.70% | 1,613,700 |
| 2025-11-17 | 25.19 | 25.27 | 24.05 | 24.13 | -4.62% | 1,469,800 |
| 2025-11-14 | 25.27 | 25.34 | 24.88 | 25.30 | -0.32% | 1,377,500 |
| 2025-11-13 | 25.48 | 25.82 | 25.25 | 25.38 | -0.63% | 1,186,300 |
| 2025-11-12 | 25.56 | 26.00 | 25.42 | 25.54 | +0.00% | 1,484,500 |
| 2025-11-11 | 25.59 | 25.71 | 25.28 | 25.54 | -0.39% | 1,054,500 |
| 2025-11-10 | 25.77 | 25.88 | 25.40 | 25.64 | +0.27% | 1,595,300 |
| 2025-11-07 | 25.15 | 25.57 | 24.92 | 25.57 | +1.27% | 1,230,900 |
| 2025-11-06 | 25.33 | 25.54 | 24.95 | 25.25 | -0.59% | 1,191,300 |
| 2025-11-05 | 25.07 | 25.60 | 24.79 | 25.40 | +1.40% | 1,674,700 |
| 2025-11-04 | 24.65 | 25.05 | 24.47 | 25.05 | +0.64% | 1,829,200 |
| 2025-11-03 | 24.70 | 24.90 | 24.34 | 24.89 | +0.48% | 1,197,900 |
| 2025-10-31 | 24.58 | 24.89 | 24.33 | 24.77 | +0.16% | 1,511,100 |
| 2025-10-30 | 24.70 | 25.28 | 24.69 | 24.73 | -0.36% | 1,919,900 |
| 2025-10-29 | 25.06 | 25.41 | 24.69 | 24.82 | -0.80% | 2,088,500 |
| 2025-10-28 | 25.42 | 25.48 | 24.92 | 25.02 | -1.38% | 1,776,900 |
| 2025-10-27 | 25.75 | 25.81 | 25.25 | 25.37 | -0.86% | 2,002,700 |
| 2025-10-24 | 25.46 | 25.97 | 25.15 | 25.59 | +1.07% | 1,591,800 |
| 2025-10-23 | 25.24 | 25.40 | 24.98 | 25.32 | +0.40% | 1,836,800 |
| 2025-10-22 | 25.45 | 25.57 | 25.09 | 25.22 | -0.51% | 1,831,500 |
| 2025-10-21 | 25.14 | 25.47 | 25.14 | 25.35 | +0.12% | 1,483,700 |
| 2025-10-20 | 24.57 | 25.38 | 24.39 | 25.32 | +3.94% | 1,457,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.58%). Worst month: Mar (-4.86%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Associated Banc-Corp's (ASB) latest close?
28.96 on 2026-10-16, from the Closelook data lake's daily price record.
What is ASB's 52-week high and low?
32.46 high and 23.86 low over the trailing 52 weeks, as of 2026-10-16.
What is Associated Banc-Corp's strongest and weakest month historically?
Historically, ASB's strongest calendar month has been Jun (average +9.58%) and its weakest Mar (average -4.86%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.