Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.60	18.79	18.02	18.11	1,807,674	-0.60(-3.20%)
Apr 28, 2022	18.52	18.77	18.27	18.71	1,659,880	+0.36(+1.98%)
Apr 27, 2022	18.43	18.61	18.24	18.34	1,783,988	-0.06(-0.35%)
Apr 26, 2022	18.86	19.13	18.41	18.41	1,860,175	-0.79(-4.11%)
Apr 25, 2022	18.93	19.27	18.54	19.20	2,027,652	+0.06(+0.33%)
Apr 22, 2022	19.63	19.75	19.09	19.13	2,377,745	-0.72(-3.61%)
Apr 21, 2022	20.55	20.59	19.75	19.85	2,426,308	-0.49(-2.41%)
Apr 20, 2022	20.47	20.60	20.31	20.34	1,048,877	+0.10(+0.49%)
Apr 19, 2022	19.57	20.28	19.52	20.24	1,558,560	+0.84(+4.35%)
Apr 18, 2022	19.45	19.63	19.28	19.40	1,425,346	-0.12(-0.60%)
Apr 14, 2022	19.56	19.74	19.41	19.52	1,266,632	-0.05(-0.28%)
Apr 13, 2022	19.14	19.60	18.98	19.57	1,422,754	+0.31(+1.60%)
Apr 12, 2022	19.57	19.77	19.14	19.26	1,216,876	-0.32(-1.62%)
Apr 11, 2022	19.50	20.06	19.50	19.58	970,561	-0.04(-0.19%)
Apr 08, 2022	19.82	19.90	19.55	19.62	1,181,132	-0.05(-0.23%)
Apr 07, 2022	19.90	19.98	19.45	19.66	1,480,911	-0.11(-0.55%)
Apr 06, 2022	19.81	19.95	19.71	19.77	1,556,859	-0.09(-0.46%)
Apr 05, 2022	20.08	20.25	19.83	19.86	1,551,675	-0.30(-1.49%)
Apr 04, 2022	20.31	20.33	19.84	20.16	1,671,770	-0.25(-1.20%)
Apr 01, 2022	20.91	21.00	20.23	20.41	2,345,647	-0.25(-1.23%)
Mar 31, 2022	21.14	21.45	20.63	20.66	1,948,534	-0.47(-2.23%)
Mar 30, 2022	21.67	21.67	20.94	21.13	1,959,516	-0.51(-2.35%)
Mar 29, 2022	21.85	21.89	21.32	21.64	1,175,102	+0.22(+1.02%)
Mar 28, 2022	21.59	21.69	21.06	21.42	873,941	-0.34(-1.54%)
Mar 25, 2022	21.33	21.81	21.30	21.76	1,055,213	+0.55(+2.61%)
Mar 24, 2022	21.19	21.35	20.94	21.20	1,040,691	+0.20(+0.95%)
Mar 23, 2022	21.52	21.61	20.99	21.00	1,103,107	-0.78(-3.58%)
Mar 22, 2022	21.84	22.16	21.66	21.79	1,180,983	+0.29(+1.35%)
Mar 21, 2022	21.91	22.24	21.35	21.49	1,939,092	+0.20(+0.94%)
Mar 18, 2022	21.30	21.44	20.71	21.30	3,241,162	-0.04(-0.17%)
Mar 17, 2022	21.29	21.44	20.90	21.33	1,240,554	-0.25(-1.18%)
Mar 16, 2022	21.18	21.59	21.13	21.59	1,409,384	+0.60(+2.85%)
Mar 15, 2022	21.49	21.56	20.65	20.99	1,627,919	-0.28(-1.32%)
Mar 14, 2022	21.37	21.62	21.06	21.27	1,625,992	+0.20(+0.95%)
Mar 11, 2022	21.02	21.32	20.88	21.07	1,675,712	+0.30(+1.44%)
Mar 10, 2022	20.51	20.92	20.45	20.77	1,247,471	-0.04(-0.17%)
Mar 09, 2022	21.00	21.27	20.71	20.80	1,902,592	+0.46(+2.28%)
Mar 08, 2022	20.70	21.08	20.21	20.34	2,382,199	-0.02(-0.09%)
Mar 07, 2022	21.24	21.40	20.35	20.36	2,476,013	-0.92(-4.31%)
Mar 04, 2022	21.69	21.69	21.03	21.28	1,607,433	-0.93(-4.21%)
Mar 03, 2022	22.43	22.56	21.99	22.21	1,137,918	-0.19(-0.85%)
Mar 02, 2022	21.55	22.55	21.38	22.40	1,718,177	+1.17(+5.51%)
Mar 01, 2022	21.93	22.03	20.96	21.23	1,727,014	-0.91(-4.10%)
Feb 28, 2022	21.69	22.18	21.63	22.14	1,190,493	-0.26(-1.17%)
Feb 25, 2022	21.67	22.43	21.95	22.40	1,130,624	+0.95(+4.45%)
Feb 24, 2022	21.19	21.53	20.69	21.45	1,489,973	-0.41(-1.89%)
Feb 23, 2022	22.42	22.58	21.75	21.86	1,071,118	-0.39(-1.74%)
Feb 22, 2022	22.34	22.50	22.10	22.25	907,901	-0.16(-0.72%)
Feb 18, 2022				22.41	0	+0.13(+0.57%)
Feb 17, 2022	22.74	22.81	22.27	22.29	1,143,716	-0.71(-3.09%)
Feb 16, 2022	22.71	23.09	22.61	23.00	916,761	+0.09(+0.39%)
Feb 15, 2022	22.77	23.01	22.69	22.91	940,392	+0.37(+1.64%)
Feb 14, 2022	22.87	22.97	22.28	22.54	1,329,465	-0.14(-0.60%)
Feb 11, 2022	22.65	23.14	22.52	22.67	1,102,218	-0.11(-0.47%)
Feb 10, 2022	22.76	23.13	22.61	22.78	1,195,693	+0.02(+0.08%)
Feb 09, 2022	23.14	23.18	22.69	22.76	945,498	-0.39(-1.67%)
Feb 08, 2022	22.86	23.21	22.78	23.15	1,044,081	+0.61(+2.72%)
Feb 07, 2022	22.41	22.69	22.28	22.54	1,173,580	+0.10(+0.44%)
Feb 04, 2022	22.11	22.62	22.05	22.44	1,037,757	+0.32(+1.47%)
Feb 03, 2022	22.33		22.02	22.11	1,192,167	+0.01(+0.04%)
Feb 02, 2022	21.89	22.21	21.89	22.11	1,139,997	+0.01(+0.04%)

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.