NYSE - Delayed Quote
USD
Associated Banc-Corp (ASB-PF)
17.20
+0.20
(+1.18%)
At close: November 4 at 4:00:03 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
17.05
17.38
17.08
17.20
17.20
22,275
Nov 3, 2026
17.10
17.30
17.00
17.00
17.00
19,909
Nov 2, 2026
17.25
17.25
17.09
17.11
17.11
27,186
Oct 30, 2026
17.56
17.60
17.19
17.19
17.19
6,025
Oct 29, 2026
17.70
18.19
17.25
17.30
17.30
27,475
Oct 28, 2026
17.73
18.01
17.66
17.74
17.74
11,045
Oct 27, 2026
17.70
18.02
17.70
17.70
17.70
3,517
Oct 26, 2026
17.89
17.89
17.66
17.85
17.85
11,003
Oct 23, 2026
17.99
18.12
17.84
17.84
17.84
7,751
Oct 22, 2026
17.88
18.10
17.88
17.95
17.95
26,996
Oct 21, 2026
18.13
18.30
17.90
17.90
17.90
16,340
Oct 20, 2026
18.11
18.11
18.03
18.03
18.03
1,262
Oct 19, 2026
18.02
18.39
18.01
18.11
18.11
8,031
Oct 16, 2026
18.41
18.48
18.25
18.25
18.25
5,239
Oct 15, 2026
18.18
18.35
18.18
18.26
18.26
4,142
Oct 14, 2026
18.02
18.09
18.02
18.09
18.09
3,870
Oct 13, 2026
18.48
18.50
18.02
18.02
18.02
8,880
Oct 12, 2026
18.35
18.73
18.35
18.49
18.49
6,202
Oct 9, 2026
18.64
18.64
18.50
18.50
18.50
5,643
Oct 8, 2026
18.65
18.65
18.58
18.59
18.59
1,032
Oct 7, 2026
18.59
18.64
18.46
18.61
18.61
5,475
Oct 6, 2026
18.75
18.75
18.49
18.62
18.62
2,877
Oct 5, 2026
18.43
18.74
18.43
18.67
18.67
15,333
Oct 2, 2026
18.33
18.48
18.32
18.48
18.48
632
Oct 1, 2026
18.20
18.35
18.20
18.25
18.25
2,332
Sep 30, 2026
18.40
18.75
18.00
18.16
18.16
25,712
Sep 29, 2026
18.61
18.63
18.13
18.40
18.40
4,746
Sep 28, 2026
18.70
18.74
18.61
18.65
18.65
6,020
Sep 25, 2026
18.75
18.75
18.68
18.70
18.70
2,776
Sep 24, 2026
18.92
18.92
18.71
18.79
18.79
5,321
Sep 23, 2026
18.75
18.85
18.71
18.76
18.76
6,643
Sep 22, 2026
18.95
18.95
18.75
18.75
18.75
4,496
Sep 21, 2026
18.97
19.08
18.90
18.91
18.91
976
Sep 18, 2026
18.82
19.10
18.71
18.88
18.88
7,565
Sep 17, 2026
18.95
18.95
18.74
18.76
18.76
4,582
Sep 16, 2026
18.93
19.03
18.76
18.77
18.77
8,135
Sep 15, 2026
19.09
19.12
18.74
19.00
19.00
24,212
Sep 14, 2026
18.92
19.15
18.61
18.88
18.88
14,260
Sep 11, 2026
18.65
19.00
18.65
18.79
18.79
10,413
Sep 10, 2026
18.83
19.04
18.72
18.73
18.73
4,802
Sep 9, 2026
19.04
19.15
18.83
18.83
18.83
7,199
Sep 8, 2026
19.11
19.20
19.04
19.04
19.04
10,812
Sep 4, 2026
19.13
19.13
18.93
19.04
19.04
6,621
Sep 3, 2026
18.94
19.00
18.84
18.88
18.88
10,184
Sep 2, 2026
18.84
18.99
18.84
18.93
18.93
12,649
Sep 1, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
18.72
18.80
18.61
18.76
18.76
18,546
Aug 31, 2026
19.11
19.18
18.93
19.09
18.74
9,178
Aug 28, 2026
19.22
19.31
19.06
19.11
18.76
15,351
Aug 27, 2026
19.66
19.66
19.05
19.20
18.85
52,382
Aug 26, 2026
19.43
19.66
19.43
19.61
19.25
5,566
Aug 25, 2026
19.33
19.66
19.33
19.51
19.15
16,845
Aug 24, 2026
19.25
19.36
19.25
19.36
19.00
9,232
Aug 21, 2026
19.25
19.35
19.25
19.35
19.00
1,638
Aug 20, 2026
19.34
19.38
19.32
19.37
19.01
9,086
Aug 19, 2026
19.25
19.44
19.25
19.34
18.98
11,291
Aug 18, 2026
19.35
19.35
19.25
19.28
18.92
10,667
Aug 17, 2026
19.29
19.38
19.25
19.36
19.00
6,388
Aug 14, 2026
19.25
19.40
19.25
19.40
19.04
5,087
Aug 13, 2026
19.20
19.43
19.20
19.42
19.06
2,366
Aug 12, 2026
19.24
19.38
19.20
19.29
18.93
2,433
Aug 11, 2026
19.39
19.39
19.23
19.28
18.92
2,496
Aug 10, 2026
19.35
19.35
19.31
19.32
18.96
4,811
Aug 7, 2026
19.23
19.41
19.23
19.31
18.95
1,977
Aug 6, 2026
19.25
19.35
19.23
19.26
18.91
22,179
Aug 5, 2026
19.53
19.53
19.25
19.25
18.90
27,178
Aug 4, 2026
19.47
19.54
19.31
19.50
19.14
9,372
Aug 3, 2026
19.22
19.40
19.22
19.39
19.03
4,595
Jul 31, 2026
19.24
19.38
19.22
19.22
18.87
6,413
Jul 30, 2026
19.25
19.37
19.25
19.32
18.96
4,926
Jul 29, 2026
19.13
19.27
19.13
19.20
18.85
10,017
Jul 28, 2026
19.16
19.27
19.16
19.21
18.86
2,263
Jul 27, 2026
19.28
19.40
19.23
19.23
18.88
6,564
Jul 24, 2026
19.29
19.50
19.29
19.39
19.03
39,717
Jul 23, 2026
19.30
19.30
19.25
19.25
18.89
2,354
Jul 22, 2026
19.38
19.40
19.21
19.31
18.95
6,172
Jul 21, 2026
19.40
19.40
19.33
19.40
19.04
2,506
Jul 20, 2026
19.27
19.40
19.25
19.34
18.98
10,248
Jul 17, 2026
19.07
19.27
19.07
19.24
18.88
27,501
Jul 16, 2026
19.19
19.24
19.13
19.13
18.78
14,711
Jul 15, 2026
19.22
19.34
19.19
19.24
18.89
9,430
Jul 14, 2026
19.17
19.19
19.17
19.17
18.82
1,352
Jul 13, 2026
19.10
19.16
19.07
19.10
18.75
25,270
Jul 10, 2026
19.10
19.16
19.03
19.10
18.75
8,814
Jul 9, 2026
19.14
19.22
19.10
19.10
18.75
7,778
Jul 8, 2026
19.14
19.20
19.05
19.12
18.77
9,088
Jul 7, 2026
19.39
19.42
19.08
19.13
18.78
49,163
Jul 6, 2026
19.49
19.60
19.35
19.38
19.02
17,328
Jul 2, 2026
19.40
19.56
19.40
19.41
19.05
5,137
Jul 1, 2026
19.39
19.39
19.39
19.39
19.03
1,085
Jun 30, 2026
19.50
19.65
19.29
19.29
18.93
29,089
Jun 29, 2026
19.53
19.64
19.44
19.50
19.14
20,950
Jun 26, 2026
19.33
19.63
19.31
19.57
19.21
4,718
Jun 25, 2026
19.53
19.60
19.38
19.38
19.02
8,383
Jun 24, 2026
19.52
19.52
19.52
19.52
19.16
581
Jun 23, 2026
19.50
19.86
19.50
19.61
19.25
9,886
Jun 22, 2026
19.79
19.79
19.51
19.51
19.15
7,813
Jun 18, 2026
19.80
19.80
19.79
19.79
19.43
1,723
Jun 17, 2026
19.69
19.74
19.60
19.64
19.28
3,285
Jun 16, 2026
19.65
19.76
19.60
19.69
19.33
18,651
Jun 15, 2026
19.86
19.86
19.64
19.78
19.42
6,086
Jun 12, 2026
19.62
19.62
19.58
19.61
19.25
2,146
Jun 11, 2026
19.64
19.69
19.64
19.65
19.29
1,737
Jun 10, 2026
19.64
19.71
19.64
19.64
19.28
1,848
Jun 9, 2026
19.64
19.78
19.64
19.65
19.28
7,448
Jun 8, 2026
19.70
19.82
19.64
19.64
19.28
3,792
Jun 5, 2026
19.79
19.88
19.64
19.64
19.28
3,197
Jun 4, 2026
19.84
19.89
19.81
19.81
19.45
2,557
Jun 3, 2026
19.81
19.89
19.81
19.82
19.45
2,309
Jun 2, 2026
19.84
19.90
19.83
19.88
19.51
5,052
Jun 1, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
20.00
20.00
19.80
19.83
19.46
12,138
May 29, 2026
20.22
20.40
20.19
20.20
19.49
5,150
May 28, 2026
20.24
20.45
20.18
20.20
19.48
5,412
May 27, 2026
20.18
20.43
20.18
20.43
19.70
1,156
May 26, 2026
20.11
20.24
20.11
20.18
19.46
3,893
May 22, 2026
20.30
20.30
20.21
20.28
19.56
2,213
May 21, 2026
20.27
20.40
20.10
20.22
19.50
9,253
May 20, 2026
20.40
20.41
20.18
20.39
19.67
18,485
May 19, 2026
20.59
20.59
20.40
20.42
19.70
2,948
May 18, 2026
20.50
20.50
20.45
20.45
19.72
1,631
May 15, 2026
20.55
20.56
20.49
20.50
19.77
2,323
May 14, 2026
20.68
20.68
20.50
20.55
19.82
11,031
May 13, 2026
20.63
20.63
20.41
20.42
19.70
5,440
May 12, 2026
20.67
20.67
20.59
20.64
19.91
1,418
May 11, 2026
20.69
20.69
20.51
20.51
19.78
3,110
May 8, 2026
20.65
20.65
20.55
20.55
19.82
2,640
May 7, 2026
20.64
20.64
20.57
20.64
19.91
5,931
May 6, 2026
20.50
20.55
20.50
20.55
19.82
2,173
May 5, 2026
20.40
20.48
20.40
20.44
19.71
2,371
May 4, 2026
20.31
20.50
20.31
20.40
19.68
3,950
May 1, 2026
20.49
20.49
20.41
20.45
19.72
692
Apr 30, 2026
20.49
20.49
20.40
20.42
19.70
1,671
Apr 29, 2026
20.49
20.49
20.30
20.36
19.64
4,902
Apr 28, 2026
20.45
20.46
20.32
20.46
19.73
3,339
Apr 27, 2026
20.42
20.45
20.39
20.39
19.67
5,880
Apr 24, 2026
20.38
20.38
20.38
20.38
19.65
321
Apr 23, 2026
20.35
20.45
20.32
20.38
19.66
4,501
Apr 22, 2026
20.30
20.41
20.30
20.40
19.68
4,235
Apr 21, 2026
20.38
20.38
20.35
20.35
19.63
4,273
Apr 20, 2026
20.35
20.41
20.35
20.41
19.69
1,030
Apr 17, 2026
20.37
20.45
20.35
20.35
19.62
1,501
Apr 16, 2026
20.30
20.35
20.30
20.35
19.63
885
Apr 15, 2026
20.24
20.35
20.24
20.29
19.57
2,280
Apr 14, 2026
20.10
20.37
20.10
20.29
19.57
5,366
Apr 13, 2026
20.14
20.14
20.05
20.05
19.34
3,285
Apr 10, 2026
20.20
20.20
20.15
20.20
19.48
3,515
Apr 9, 2026
20.20
20.25
20.20
20.24
19.52
5,279
Apr 8, 2026
20.07
20.16
20.07
20.07
19.36
-
Apr 7, 2026
19.96
20.10
19.96
20.02
19.31
2,276
Apr 6, 2026
19.96
20.08
19.96
20.06
19.35
2,089
Apr 2, 2026
19.87
20.00
19.87
19.95
19.24
13,945
Apr 1, 2026
19.85
19.91
19.80
19.87
19.16
6,831
Mar 31, 2026
20.35
20.35
19.74
19.74
19.04
44,683
Mar 30, 2026
20.25
20.37
20.14
20.37
19.65
6,601
Mar 27, 2026
20.35
20.35
20.14
20.15
19.43
45,092
Mar 26, 2026
20.34
20.35
20.25
20.25
19.53
7,431
Mar 25, 2026
20.34
20.34
20.26
20.26
19.54
2,198
Mar 24, 2026
20.33
20.33
20.29
20.29
19.57
3,098
Mar 23, 2026
20.35
20.35
20.25
20.25
19.53
11,465
Mar 20, 2026
20.35
20.37
20.25
20.27
19.55
3,918
Mar 19, 2026
20.35
20.35
20.18
20.31
19.59
7,193
Mar 18, 2026
20.14
20.26
20.14
20.26
19.54
3,976
Mar 17, 2026
20.35
20.35
20.18
20.18
19.46
5,437
Mar 16, 2026
20.27
20.38
20.14
20.16
19.44
4,648
Mar 13, 2026
20.20
20.21
20.14
20.14
19.43
2,972
Mar 12, 2026
20.19
20.20
20.16
20.19
19.48
1,834
Mar 11, 2026
20.35
20.35
20.29
20.30
19.58
3,103
Mar 10, 2026
20.35
20.35
20.15
20.31
19.59
1
Mar 9, 2026
20.20
20.37
20.20
20.22
19.50
1
Mar 6, 2026
20.24
20.30
20.20
20.29
19.57
1
Mar 5, 2026
20.34
20.35
20.26
20.26
19.54
1
Mar 4, 2026
20.41
20.42
20.33
20.33
19.61
1
Mar 3, 2026
20.38
20.38
20.24
20.25
19.53
1
Mar 2, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
20.35
20.41
20.24
20.40
19.68
1
Feb 27, 2026
20.82
20.82
20.62
20.76
19.68
1
Feb 26, 2026
20.76
20.78
20.75
20.78
19.70
3,060
Feb 25, 2026
20.70
20.80
20.70
20.74
19.67
1
Feb 24, 2026
20.75
20.80
20.73
20.73
19.65
1
Feb 23, 2026
20.80
20.80
20.75
20.75
19.67
1
Feb 20, 2026
20.77
20.83
20.75
20.83
19.75
3,406
Feb 19, 2026
20.76
20.88
20.76
20.77
19.69
4,437
Feb 18, 2026
20.83
20.94
20.83
20.85
19.77
14,532
Feb 17, 2026
20.63
20.83
20.63
20.82
19.74
5,232
Feb 13, 2026
20.75
20.75
20.62
20.62
19.55
5,198
Feb 12, 2026
20.75
20.85
20.72
20.75
19.67
5,993
Feb 11, 2026
20.75
20.85
20.75
20.75
19.67
2,802
Feb 10, 2026
20.81
20.81
20.73
20.75
19.67
2,890
Feb 9, 2026
20.75
20.78
20.73
20.73
19.66
4,284
Feb 6, 2026
20.77
20.86
20.75
20.75
19.67
887
Feb 5, 2026
21.02
21.02
20.75
20.75
19.67
2,856
Feb 4, 2026
20.89
20.89
20.75
20.84
19.76
5,524
Feb 3, 2026
20.61
21.00
20.61
20.95
19.86
5,042
Feb 2, 2026
20.82
20.84
20.75
20.78
19.70
3,352
Jan 30, 2026
20.66
20.72
20.66
20.72
19.65
3,838
Jan 29, 2026
20.77
20.77
20.61
20.72
19.64
2,675
Jan 28, 2026
20.90
20.90
20.75
20.77
19.69
6,351
Jan 27, 2026
21.06
21.06
20.85
21.00
19.91
933
Jan 26, 2026
20.78
20.81
20.67
20.75
19.67
3,010
Jan 23, 2026
20.80
20.86
20.70
20.86
19.78
4,504
Jan 22, 2026
20.66
20.79
20.66
20.78
19.70
8,915
Jan 21, 2026
20.60
20.90
20.60
20.75
19.67
2,054
Jan 20, 2026
20.60
20.70
20.60
20.60
19.53
11,861
Jan 16, 2026
20.70
20.76
20.70
20.70
19.63
7,174
Jan 15, 2026
20.74
20.75
20.65
20.71
19.64
6,177
Jan 14, 2026
20.62
20.75
20.62
20.74
19.67
3,691
Jan 13, 2026
20.62
20.72
20.61
20.72
19.65
3,840
Jan 12, 2026
20.70
20.81
20.69
20.71
19.63
11,614
Jan 9, 2026
20.65
20.78
20.65
20.78
19.70
7,429
Jan 8, 2026
20.75
20.77
20.61
20.61
19.54
3,585
Jan 7, 2026
20.67
20.75
20.67
20.75
19.67
2,190
Jan 6, 2026
20.60
20.98
20.60
20.60
19.53
3,968
Jan 5, 2026
20.60
20.68
20.57
20.67
19.60
7,260
Jan 2, 2026
20.60
20.60
20.60
20.60
19.53
3,117
Dec 31, 2025
20.75
20.78
20.58
20.59
19.52
11,041
Dec 30, 2025
20.75
20.81
20.75
20.76
19.68
5,394
Dec 29, 2025
20.68
20.90
20.68
20.75
19.67
4,479
Dec 26, 2025
20.91
20.91
20.85
20.90
19.82
1,303
Dec 24, 2025
20.81
20.81
20.81
20.81
19.73
1,559
Dec 23, 2025
20.73
20.80
20.68
20.78
19.70
4,767
Dec 22, 2025
20.60
20.91
20.60
20.89
19.81
11,077
Dec 19, 2025
20.54
20.75
20.54
20.75
19.67
2,951
Dec 18, 2025
20.76
20.76
20.62
20.62
19.55
1,393
Dec 17, 2025
20.62
21.00
20.47
20.65
19.57
6,805
Dec 16, 2025
20.91
20.99
20.75
20.77
19.69
8,009
Dec 15, 2025
20.89
21.17
20.69
20.84
19.76
5,661
Dec 12, 2025
20.66
20.66
20.66
20.66
19.59
2,731
Dec 11, 2025
20.75
21.10
20.75
20.81
19.73
20,081
Dec 10, 2025
20.78
20.80
20.75
20.76
19.68
10,091
Dec 9, 2025
20.58
21.00
20.58
20.82
19.74
7,076
Dec 8, 2025
20.76
20.89
20.56
20.56
19.49
5,327
Dec 5, 2025
21.00
21.05
20.78
20.78
19.70
7,761
Dec 4, 2025
21.00
21.00
20.77
20.90
19.82
12,304
Dec 3, 2025
20.86
21.23
20.76
21.23
20.13
3,768
Dec 2, 2025
20.76
20.86
20.75
20.82
19.74
4,275
Dec 1, 2025
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
20.64
20.98
20.62
20.85
19.77
7,494
Nov 28, 2025
21.17
21.17
21.00
21.00
19.58
757
Nov 26, 2025
21.23
21.53
21.18
21.25
19.81
2,648
Nov 25, 2025
21.18
21.18
20.90
20.90
19.49
13,906
Nov 24, 2025
21.00
21.02
21.00
21.01
19.59
1,906
Nov 21, 2025
21.08
21.08
21.00
21.00
19.58
670
Nov 20, 2025
21.15
21.19
21.00
21.19
19.76
4,324
Nov 19, 2025
21.05
21.33
21.05
21.15
19.72
5,651
Nov 18, 2025
21.10
21.10
21.04
21.04
19.62
1,387
Nov 17, 2025
21.25
21.25
21.05
21.05
19.62
3,893
Nov 14, 2025
21.23
21.47
21.20
21.20
19.76
2,126
Nov 13, 2025
21.03
21.71
21.00
21.06
19.63
6,541
Nov 12, 2025
21.03
21.10
21.00
21.09
19.66
3,438
Nov 11, 2025
21.30
21.30
21.00
21.13
19.70
1,723
Nov 10, 2025
21.00
21.00
20.98
21.00
19.58
2,422
Nov 7, 2025
20.92
20.95
20.91
20.95
19.53
764
Nov 6, 2025
21.03
21.04
20.99
20.99
19.57
4,502
Nov 5, 2025
21.23
21.23
21.03
21.03
19.61
787
