Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	21.23	21.32	20.84	20.85	1,901,171	-0.51(-2.41%)
Apr 29, 2024	21.48	21.80	21.35	21.37	2,161,906	+0.02(+0.09%)
Apr 26, 2024	21.21	21.92	20.96	21.35	2,262,705	+0.20(+0.94%)
Apr 25, 2024	20.99	21.21	20.66	21.15	1,804,545	+0.03(+0.14%)
Apr 24, 2024	20.80	21.17	20.71	21.12	2,015,846	+0.07(+0.33%)
Apr 23, 2024	20.73	21.18	20.65	21.05	1,513,434	+0.29(+1.38%)
Apr 22, 2024	20.38	20.89	20.32	20.76	1,040,832	+0.43(+2.09%)
Apr 19, 2024	19.74	20.36	19.61	20.34	1,366,790	+0.50(+2.54%)
Apr 18, 2024	19.75	20.02	19.66	19.83	794,349	+0.08(+0.40%)
Apr 17, 2024	19.90	20.08	19.72	19.75	1,018,572	+0.06(+0.30%)
Apr 16, 2024	19.88	19.90	19.56	19.70	1,220,710	-0.37(-1.83%)
Apr 15, 2024	20.16	20.48	19.87	20.06	1,068,709	-0.05(-0.25%)
Apr 12, 2024	20.06	20.30	19.97	20.11	890,640	-0.24(-1.17%)
Apr 11, 2024	20.44	20.48	20.01	20.35	1,039,766	-0.03(-0.15%)
Apr 10, 2024	20.69	20.77	20.17	20.38	1,558,847	-0.86(-4.05%)
Apr 09, 2024	21.30	21.46	21.12	21.24	1,345,107	+0.02(+0.09%)
Apr 08, 2024	20.96	21.31	20.86	21.22	1,051,604	+0.41(+1.95%)
Apr 05, 2024	20.68	20.93	20.64	20.81	929,725	+0.05(+0.24%)
Apr 04, 2024	20.88	21.19	20.67	20.76	1,485,658	+0.12(+0.57%)
Apr 03, 2024	20.50	20.79	20.49	20.65	970,535	+0.05(+0.24%)
Apr 02, 2024	20.86	20.87	20.51	20.60	1,299,787	-0.46(-2.16%)
Apr 01, 2024	21.29	21.31	20.93	21.05	1,293,063	-0.24(-1.12%)
Mar 28, 2024	21.04	21.23	20.97	21.29	1,896,477	+0.25(+1.18%)
Mar 27, 2024	20.45	21.04	20.43	21.04	1,015,757	+0.73(+3.61%)
Mar 26, 2024	20.57	20.59	20.23	20.31	1,076,631	-0.10(-0.49%)
Mar 25, 2024	20.35	20.62	20.35	20.41	893,641	+0.05(+0.24%)
Mar 22, 2024	20.85	20.95	20.31	20.36	1,221,715	-0.44(-2.09%)
Mar 21, 2024	20.64	21.03	20.63	20.79	1,939,374	+0.21(+1.01%)
Mar 20, 2024	20.07	20.76	19.93	20.59	1,125,191	+0.50(+2.51%)
Mar 19, 2024	19.76	20.18	19.76	20.08	778,891	+0.25(+1.25%)
Mar 18, 2024	20.03	20.09	19.80	19.83	1,315,510	-0.21(-1.04%)
Mar 15, 2024	19.78	20.30	19.76	20.04	2,426,120	+0.17(+0.85%)
Mar 14, 2024	20.38	20.45	19.74	19.87	1,053,551	-0.61(-3.00%)
Mar 13, 2024	20.56	20.85	20.37	20.49	1,000,247	-0.12(-0.58%)
Mar 12, 2024	20.84	21.00	20.52	20.61	957,605	-0.29(-1.37%)
Mar 11, 2024	20.85	21.05	20.68	20.89	1,447,894	-0.02(-0.09%)
Mar 08, 2024	21.13	21.29	20.89	20.91	1,092,733	+0.01(+0.05%)
Mar 07, 2024	21.22	21.37	20.67	20.90	1,658,599	-0.12(-0.56%)
Mar 06, 2024	21.17	21.31	20.54	21.02	1,902,039	-0.19(-0.89%)
Mar 05, 2024	20.31	21.24	20.31	21.21	1,849,944	+0.80(+3.93%)
Mar 04, 2024	20.59	20.86	20.34	20.41	1,173,590	-0.02(-0.10%)
Mar 01, 2024	20.47	20.49	19.97	20.43	895,115	-0.20(-0.96%)
Feb 29, 2024	20.59	20.81	20.44	20.63	1,222,032	+0.42(+2.06%)
Feb 28, 2024	20.22	20.60	20.15	20.21	941,685	-0.20(-0.96%)
Feb 27, 2024	20.21	20.44	20.12	20.41	1,225,580	+0.36(+1.81%)
Feb 26, 2024	20.07	20.35	19.88	20.04	895,982	-0.16(-0.78%)
Feb 23, 2024	20.19	20.46	19.96	20.20	1,538,009	+0.01(+0.05%)
Feb 22, 2024	20.26	20.40	20.03	20.19	1,443,078	-0.06(-0.29%)
Feb 21, 2024	20.27	20.42	20.08	20.25	1,177,155	-0.10(-0.48%)
Feb 20, 2024	20.12	20.51	20.12	20.35	1,120,124	-0.06(-0.29%)
Feb 16, 2024	20.05	20.62	19.91	20.41	2,110,667	+0.09(+0.43%)
Feb 15, 2024	19.73	20.41	19.71	20.32	1,784,532	+0.71(+3.65%)
Feb 14, 2024	19.64	19.68	19.31	19.60	1,465,277	+0.28(+1.47%)
Feb 13, 2024	19.67	19.77	19.00	19.32	2,187,391	-1.00(-4.92%)
Feb 12, 2024	19.78	20.58	19.78	20.32	1,612,282	+0.49(+2.47%)
Feb 09, 2024	19.51	19.93	19.31	19.83	1,844,533	+0.32(+1.66%)
Feb 08, 2024	19.30	19.55	19.27	19.51	1,068,981	+0.04(+0.20%)
Feb 07, 2024	19.60	19.72	19.05	19.47	2,202,373	-0.04(-0.20%)
Feb 06, 2024	19.51	19.73	19.40	19.51	2,303,110	-0.05(-0.25%)
Feb 05, 2024	19.86	19.86	19.41	19.55	2,656,052	-0.56(-2.78%)
Feb 02, 2024	19.83	20.52	19.83	20.11	3,724,726	-0.29(-1.44%)

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.