Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	15.15	15.15	14.28	14.31	1,647,548	-0.56(-3.74%)
May 05, 2023	14.95	15.02	14.66	14.87	2,472,730	+0.60(+4.23%)
May 04, 2023	14.57	14.84	13.80	14.26	3,611,367	-0.79(-5.26%)
May 03, 2023	15.31	15.73	14.95	15.05	3,235,337	-0.25(-1.66%)
May 02, 2023	16.17	16.22	15.01	15.31	2,815,796	-0.93(-5.74%)
May 01, 2023	16.80	16.85	16.15	16.24	1,683,322	-0.56(-3.31%)
Apr 28, 2023	16.74	17.13	16.73	16.80	1,562,026	-0.12(-0.72%)
Apr 27, 2023	16.54	17.07	16.53	16.92	2,389,570	+0.47(+2.86%)
Apr 26, 2023	15.95	16.46	15.93	16.45	2,345,346	+0.47(+2.95%)
Apr 25, 2023	16.29	16.49	15.96	15.98	2,055,545	-0.60(-3.64%)
Apr 24, 2023	16.72	16.79	16.49	16.58	2,571,979	-0.28(-1.68%)
Apr 21, 2023	17.57	17.71	16.49	16.86	2,184,801	-0.16(-0.94%)
Apr 20, 2023	17.13	17.33	17.00	17.02	1,827,569	-0.36(-2.06%)
Apr 19, 2023	16.91	17.57	16.89	17.38	1,581,708	+0.48(+2.84%)
Apr 18, 2023	17.29	17.32	16.75	16.90	1,993,966	-0.45(-2.61%)
Apr 17, 2023	16.82	17.39	16.74	17.35	1,390,726	+0.38(+2.22%)
Apr 14, 2023	17.49	17.58	16.87	16.98	3,171,411	-0.14(-0.83%)
Apr 13, 2023	16.53	17.25	16.38	17.12	2,229,433	+0.67(+4.07%)
Apr 12, 2023	16.64	16.71	16.25	16.45	1,110,367	-0.03(-0.17%)
Apr 11, 2023	16.57	16.62	16.36	16.48	1,643,116	+0.02(+0.11%)
Apr 10, 2023	16.33	16.70	16.33	16.46	1,570,669	-0.12(-0.74%)
Apr 06, 2023	16.48	16.67	16.37	16.58	1,099,428	+0.19(+1.15%)
Apr 05, 2023	16.38	16.63	16.37	16.39	1,788,239	-0.38(-2.25%)
Apr 04, 2023	16.98	16.99	16.30	16.77	1,751,831	-0.09(-0.56%)
Apr 03, 2023	16.98	17.21	16.77	16.86	1,486,806	-0.08(-0.45%)
Mar 31, 2023	17.09	17.18	16.75	16.94	1,688,443	+0.05(+0.28%)
Mar 30, 2023	17.45	17.49	16.79	16.89	984,429	-0.34(-1.97%)
Mar 29, 2023	17.45	17.45	17.04	17.23	1,046,491	+0.24(+1.39%)
Mar 28, 2023	16.78	17.21	16.74	16.99	1,486,849	-0.08(-0.50%)
Mar 27, 2023	17.58	17.61	16.96	17.08	2,079,840	+0.21(+1.23%)
Mar 24, 2023	16.18	16.93	16.01	16.87	2,269,457	+0.24(+1.42%)
Mar 23, 2023	17.25	17.29	16.51	16.64	1,994,597	-0.41(-2.43%)
Mar 22, 2023	17.88	17.98	17.03	17.05	4,115,911	-0.85(-4.74%)
Mar 21, 2023	17.95	18.20	17.81	17.90	3,241,842	+0.77(+4.51%)
Mar 20, 2023	17.27	17.87	17.07	17.13	3,355,276	+0.37(+2.19%)
Mar 17, 2023	18.03	18.13	16.61	16.76	7,100,914	-1.65(-8.96%)
Mar 16, 2023	17.77	18.98	17.19	18.41	4,073,357	+0.33(+1.82%)
Mar 15, 2023	18.09	19.09	17.97	18.08	5,354,115	-1.27(-6.57%)
Mar 14, 2023	20.21	20.60	18.95	19.35	4,019,214	+0.82(+4.42%)
Mar 13, 2023	18.12	20.21	17.28	18.53	6,980,207	-0.73(-3.77%)
Mar 10, 2023	18.82	19.62	18.41	19.25	3,789,923	-0.13(-0.68%)
Mar 09, 2023	20.52	20.54	19.35	19.39	2,131,641	-1.31(-6.33%)
Mar 08, 2023	20.86	20.99	20.49	20.70	1,399,128	-0.14(-0.68%)
Mar 07, 2023	21.57	21.57	20.83	20.84	1,754,633	-0.87(-3.99%)
Mar 06, 2023	21.68	21.88	21.66	21.70	1,415,864	-0.05(-0.22%)
Mar 03, 2023	21.48	21.89	21.29	21.75	1,720,832	+0.43(+2.03%)
Mar 02, 2023	21.79	21.79	21.22	21.32	1,689,352	-0.62(-2.83%)

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.