Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	20.24	20.43	20.21	20.34	542,151	-0.01(-0.04%)
Dec 30, 2021	20.61	20.71	20.32	20.35	644,234	-0.14(-0.70%)
Dec 29, 2021	20.50	20.59	20.38	20.49	553,991	+0.05(+0.26%)
Dec 28, 2021	20.35	20.60	20.32	20.44	587,573	-0.02(-0.09%)
Dec 27, 2021	20.30	20.46	20.07	20.46	540,956	+0.23(+1.16%)
Dec 23, 2021	20.18	20.53	20.05	20.22	810,132	+0.23(+1.13%)
Dec 22, 2021	19.97	20.09	19.83	20.00	887,984	-0.02(-0.09%)
Dec 21, 2021	19.63	20.10	19.58	20.02	1,264,627	+0.67(+3.44%)
Dec 20, 2021	19.40	19.44	18.92	19.35	1,618,306	-0.28(-1.42%)
Dec 17, 2021	20.23	20.30	19.47	19.63	3,882,725	-0.73(-3.58%)
Dec 16, 2021	20.58	20.93	20.31	20.36	1,578,990	+0.01(+0.04%)
Dec 15, 2021	20.38	20.50	19.97	20.35	1,880,656	+0.07(+0.36%)
Dec 14, 2021	19.97	20.44	19.95	20.28	1,674,993	+0.37(+1.85%)
Dec 13, 2021	20.11	20.12	19.72	19.91	1,427,100	-0.33(-1.65%)
Dec 10, 2021	20.14	20.25	19.67	20.24	1,037,490	+0.23(+1.12%)
Dec 09, 2021	19.94	20.18	19.81	20.02	1,004,467	-0.05(-0.27%)
Dec 08, 2021	20.32	20.52	20.01	20.07	1,071,780	-0.23(-1.11%)
Dec 07, 2021	20.57	20.62	20.10	20.30	1,273,091	-0.09(-0.44%)
Dec 06, 2021	20.24	20.65	20.16	20.39	1,044,031	+0.55(+2.77%)
Dec 03, 2021	20.22	20.24	19.71	19.84	1,329,376	-0.37(-1.83%)
Dec 02, 2021	19.85	20.39	19.67	20.21	1,148,731	+0.61(+3.13%)
Dec 01, 2021	20.30	20.52	19.58	19.59	1,609,268	-0.13(-0.64%)
Nov 30, 2021	19.83	19.94	19.62	19.72	1,596,400	-0.47(-2.32%)
Nov 29, 2021	20.20	20.40	19.94	20.19	1,687,545	+0.26(+1.30%)
Nov 26, 2021	20.15	20.21	19.54	19.93	1,346,648	-1.12(-5.34%)
Nov 24, 2021	21.27	21.32	20.99	21.05	671,536	-0.26(-1.21%)
Nov 23, 2021	21.23	21.37	21.13	21.31	916,717	+0.27(+1.27%)
Nov 22, 2021	21.06	21.39	20.97	21.04	1,224,197	+0.29(+1.42%)
Nov 19, 2021	20.45	20.79	20.11	20.75	1,333,514	-0.03(-0.13%)
Nov 18, 2021	20.79	20.80	20.72	20.78	1,070,899	-0.02(-0.09%)
Nov 17, 2021	20.84	20.89	20.63	20.79	938,468	-0.20(-0.94%)
Nov 16, 2021	20.98	21.09	20.82	20.99	967,260	-0.11(-0.51%)
Nov 15, 2021	21.29	21.29	21.04	21.10	1,423,847	-0.03(-0.13%)
Nov 12, 2021	21.31	21.31	20.95	21.12	1,377,225	-0.20(-0.92%)
Nov 11, 2021	21.25	21.43	21.18	21.32	1,628,300	-0.03(-0.13%)
Nov 10, 2021	20.89			21.35	2,659,672	+0.48(+2.31%)
Nov 09, 2021	20.21	20.96	20.16	20.87	2,796,060	+0.46(+2.27%)
Nov 08, 2021	20.68	20.73	20.23	20.40	768,232	-0.13(-0.65%)
Nov 05, 2021	20.49	20.70	20.32	20.54	1,017,049	+0.31(+1.54%)
Nov 04, 2021	20.51	20.54	19.96	20.22	1,172,223	-0.35(-1.69%)
Nov 03, 2021	20.02	20.74	20.02	20.57	1,431,497	+0.43(+2.13%)
Nov 02, 2021	20.40	20.40	20.04	20.14	1,211,413	-0.29(-1.44%)
Nov 01, 2021	20.07	20.45	20.21	20.44	1,560,800	+0.55(+2.78%)
Oct 29, 2021	20.47	20.62	19.88	19.88	1,438,316	-0.67(-3.26%)
Oct 28, 2021	20.01	20.55	19.94	20.55	1,460,500	+0.85(+4.30%)
Oct 27, 2021	20.53	20.55	19.71	19.71	1,642,717	-0.78(-3.79%)
Oct 26, 2021	20.43			20.48	1,338,560	+0.01(+0.04%)
Oct 25, 2021	20.26	20.51	20.18	20.47	1,182,544	+0.29(+1.41%)
Oct 22, 2021	19.41	20.37	19.41	20.19	1,721,036	-0.16(-0.79%)
Oct 21, 2021	20.37	20.46	20.19	20.35	1,635,593	-0.09(-0.44%)
Oct 20, 2021	19.71	20.46	19.67	20.44	1,836,844	+0.64(+3.25%)
Oct 19, 2021	19.60	20.12	19.34	19.79	1,510,188	+0.26(+1.32%)
Oct 18, 2021	19.46	19.79	19.43	19.54	1,051,486	-0.03(-0.14%)
Oct 15, 2021	19.91	19.94	19.56	19.56	1,323,364	+0.01(+0.05%)
Oct 14, 2021	19.46	19.55	19.25	19.55	851,972	+0.34(+1.76%)
Oct 13, 2021	19.50	19.56	18.99	19.21	1,215,573	-0.36(-1.82%)
Oct 12, 2021	19.50	19.68	19.43	19.57	662,379	-0.04(-0.18%)
Oct 11, 2021	20.07	20.10	19.60	19.61	969,877	-0.24(-1.21%)
Oct 08, 2021	19.81	20.06	19.79	19.85	872,344	-0.03(-0.13%)
Oct 07, 2021	19.93	19.98	19.76	19.88	758,640	+0.16(+0.81%)
Oct 06, 2021	19.61	19.73	19.25	19.71	918,503	-0.06(-0.32%)
Oct 05, 2021	20.03	20.05	19.71	19.78	769,663	-0.06(-0.31%)
Oct 04, 2021	19.73	20.00	19.55	19.84	1,317,893	+0.22(+1.14%)

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.