Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	22.47	22.67	22.25	22.54	1,276,564	+0.04(+0.16%)
Oct 28, 2022	22.22	22.51	21.98	22.50	1,210,031	+0.49(+2.23%)
Oct 27, 2022	22.13	22.36	21.95	22.01	1,098,280	+0.02(+0.08%)
Oct 26, 2022	22.07	22.22	21.84	21.99	1,479,745	+0.29(+1.32%)
Oct 25, 2022	21.35	21.86	21.20	21.71	1,983,354	+0.36(+1.69%)
Oct 24, 2022	20.97	21.36	20.87	21.35	2,161,911	+0.51(+2.44%)
Oct 21, 2022	20.47	20.99	20.13	20.84	3,285,334	+1.35(+6.94%)
Oct 20, 2022	20.21	20.36	19.33	19.48	1,862,405	-0.83(-4.10%)
Oct 19, 2022	20.33	20.57	20.06	20.32	1,344,811	-0.14(-0.68%)
Oct 18, 2022	20.69	20.79	20.29	20.46	1,586,675	+0.11(+0.55%)
Oct 17, 2022	20.36	20.72	20.12	20.35	1,789,105	+0.36(+1.81%)
Oct 14, 2022	20.26	20.67	19.94	19.98	1,251,799	-0.31(-1.51%)
Oct 13, 2022	19.14	20.34	18.92	20.29	1,565,275	+0.97(+5.03%)
Oct 12, 2022	19.32	19.57	19.04	19.32	1,103,599	+0.05(+0.24%)
Oct 11, 2022	19.38	19.61	19.13	19.27	1,550,503	-0.20(-1.05%)
Oct 10, 2022	19.64	19.73	19.39	19.48	968,226	-0.04(-0.19%)
Oct 07, 2022	20.03	20.07	19.43	19.51	1,571,401	-0.61(-3.04%)
Oct 06, 2022	19.95	20.17	19.82	20.12	1,782,035	+0.12(+0.60%)
Oct 05, 2022	19.64	20.01	19.60	20.00	1,845,051	+0.05(+0.23%)
Oct 04, 2022	19.18	19.96	19.18	19.96	2,045,365	+0.94(+4.97%)
Oct 03, 2022	18.86	19.12	18.44	19.01	1,640,879	+0.43(+2.29%)
Sep 30, 2022	18.68	18.98	18.53	18.59	1,426,416	-0.01(-0.05%)
Sep 29, 2022	18.60	18.67	18.28	18.60	1,375,074	-0.23(-1.23%)
Sep 28, 2022	18.51	18.99	18.43	18.83	1,544,328	+0.33(+1.80%)
Sep 27, 2022	18.86	18.97	18.27	18.49	1,391,926	-0.13(-0.70%)
Sep 26, 2022	18.69	18.97	18.48	18.62	1,439,559	-0.25(-1.32%)
Sep 23, 2022	18.87	18.93	18.51	18.87	1,594,405	-0.26(-1.35%)
Sep 22, 2022	19.33	19.39	18.97	19.13	1,315,131	-0.13(-0.67%)
Sep 21, 2022	19.64	19.77	19.25	19.26	1,435,520	-0.28(-1.42%)
Sep 20, 2022	19.44	19.61	19.35	19.54	1,562,212	+0.00(+0.00%)
Sep 19, 2022	18.90	19.57	18.90	19.54	1,086,608	+0.39(+2.03%)
Sep 16, 2022	19.31	19.34	18.88	19.15	3,138,975	-0.40(-2.04%)
Sep 15, 2022	19.16	19.72	19.06	19.55	1,666,997	+0.43(+2.28%)
Sep 14, 2022	18.87	19.11	18.64	19.11	1,900,450	+0.33(+1.77%)
Sep 13, 2022	18.98	19.15	18.71	18.78	1,629,956	-0.56(-2.87%)
Sep 12, 2022	19.20	19.44	19.12	19.34	1,382,692	+0.20(+1.06%)
Sep 09, 2022	19.10	19.24	19.04	19.13	999,254	+0.18(+0.93%)
Sep 08, 2022	18.39	18.98	18.28	18.96	1,319,446	+0.39(+2.09%)
Sep 07, 2022	18.01	18.65	17.96	18.57	1,127,811	+0.43(+2.35%)
Sep 06, 2022	18.57	18.57	18.00	18.14	1,135,445	-0.29(-1.56%)
Sep 02, 2022	18.72	18.93	18.34	18.43	1,095,907	-0.05(-0.25%)
Sep 01, 2022	18.48	18.50	18.29	18.48	949,267	-0.07(-0.40%)
Aug 31, 2022	18.62	18.74	18.49	18.55	1,029,523	-0.06(-0.30%)
Aug 30, 2022	18.66	18.75	18.42	18.61	1,029,644	+0.05(+0.25%)
Aug 29, 2022	18.68	18.75	18.49	18.56	1,119,630	-0.31(-1.65%)
Aug 26, 2022	19.55	19.55	18.84	18.87	1,221,397	-0.57(-2.92%)
Aug 25, 2022	19.12	19.46	19.09	19.44	871,525	+0.35(+1.82%)
Aug 24, 2022	19.16	19.28	19.07	19.09	1,175,184	-0.19(-1.00%)
Aug 23, 2022	19.31	19.49	19.26	19.28	1,782,369	-0.05(-0.24%)
Aug 22, 2022	19.63	19.65	19.23	19.33	1,961,987	-0.66(-3.30%)
Aug 19, 2022	19.97	20.06	19.69	19.99	2,606,883	-0.05(-0.27%)
Aug 18, 2022	19.94	20.04	19.81	20.04	802,430	+0.16(+0.83%)
Aug 17, 2022	19.78	19.95	19.69	19.88	1,007,657	-0.15(-0.73%)
Aug 16, 2022	19.61	20.07	19.61	20.03	1,112,121	+0.31(+1.58%)
Aug 15, 2022	19.35	19.75	19.23	19.71	1,294,729	+0.12(+0.61%)
Aug 12, 2022	19.35	19.60	19.24	19.60	1,157,717	+0.34(+1.76%)
Aug 11, 2022	19.25	19.35	19.16	19.26	1,376,080	+0.17(+0.91%)
Aug 10, 2022	18.94	19.16	18.93	19.08	1,199,529	+0.40(+2.16%)
Aug 09, 2022	18.62	18.68	18.49	18.68	907,815	+0.07(+0.39%)
Aug 08, 2022	18.73	18.90	18.54	18.61	1,001,244	-0.05(-0.25%)
Aug 05, 2022	18.28	18.67	18.21	18.65	1,025,175	+0.38(+2.06%)
Aug 04, 2022	18.42	18.49	18.15	18.28	1,050,072	-0.25(-1.34%)
Aug 03, 2022	18.43	18.63	18.21	18.52	1,410,058	+0.31(+1.71%)
Aug 02, 2022	18.40	18.47	18.20	18.21	1,090,456	-0.26(-1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.