Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.68	16.88	16.45	16.55	1,360,815	+0.10(+0.59%)
Sep 28, 2023	16.35	16.68	16.33	16.45	1,596,371	+0.09(+0.53%)
Sep 27, 2023	16.48	16.50	16.19	16.36	1,696,206	-0.02(-0.12%)
Sep 26, 2023	16.62	16.76	16.34	16.38	2,127,344	-0.42(-2.48%)
Sep 25, 2023	16.48	16.81	16.70	16.80	982,359	+0.25(+1.52%)
Sep 22, 2023	16.70	16.79	16.51	16.55	1,226,316	-0.15(-0.93%)
Sep 21, 2023	16.76	16.97	16.55	16.70	1,469,843	-0.16(-0.97%)
Sep 20, 2023	17.01	17.38	16.86	16.87	1,730,428	-0.04(-0.23%)
Sep 19, 2023	16.87	17.00	16.67	16.90	1,541,724	+0.08(+0.46%)
Sep 18, 2023	17.02	17.05	16.70	16.83	1,667,051	-0.25(-1.47%)
Sep 15, 2023	16.90	17.15	16.78	17.08	5,475,443	-0.01(-0.06%)
Sep 14, 2023	16.98	17.24	16.94	17.09	2,014,114	+0.32(+1.90%)
Sep 13, 2023	16.87	16.94	16.38	16.77	2,075,747	+0.03(+0.17%)
Sep 12, 2023	16.23	16.78	16.16	16.74	1,758,305	+0.55(+3.40%)
Sep 11, 2023	16.44	16.57	16.08	16.19	1,443,956	-0.20(-1.24%)
Sep 08, 2023	16.19	16.51	16.04	16.39	1,026,568	+0.15(+0.89%)
Sep 07, 2023	16.25	16.39	16.07	16.25	1,044,941	-0.05(-0.30%)
Sep 06, 2023	16.82	16.93	16.17	16.30	1,530,314	-0.52(-3.11%)
Sep 05, 2023	17.25	17.45	16.77	16.82	1,993,705	-0.27(-1.58%)
Sep 01, 2023	16.93	17.25	16.90	17.09	1,235,696	+0.33(+1.96%)
Aug 31, 2023	16.31	16.77	16.31	16.76	2,347,566	+0.41(+2.48%)
Aug 30, 2023	16.32	16.40	16.15	16.35	2,203,763	-0.03(-0.18%)
Aug 29, 2023	16.16	16.42	16.07	16.38	1,052,721	+0.21(+1.30%)
Aug 28, 2023	16.32	16.45	16.12	16.17	1,495,067	+0.03(+0.18%)
Aug 25, 2023	16.20	16.39	15.82	16.14	1,350,105	+0.00(+0.00%)
Aug 24, 2023	16.00	16.40	16.00	16.14	826,208	+0.01(+0.06%)
Aug 23, 2023	15.80	16.13	15.63	16.13	1,188,815	+0.33(+2.12%)
Aug 22, 2023	16.41	16.54	15.68	15.80	2,087,835	-0.70(-4.23%)
Aug 21, 2023	16.77	16.81	16.37	16.50	901,501	-0.22(-1.31%)
Aug 18, 2023	16.44	16.82	16.44	16.72	1,005,897	+0.11(+0.63%)
Aug 17, 2023	16.80	16.86	16.54	16.61	946,393	-0.02(-0.11%)
Aug 16, 2023	16.88	17.02	16.62	16.63	1,002,114	-0.26(-1.53%)
Aug 15, 2023	17.28	17.32	16.78	16.89	1,232,855	-0.69(-3.91%)
Aug 14, 2023	17.57	17.64	17.39	17.58	1,068,464	-0.17(-0.97%)
Aug 11, 2023	17.53	17.77	17.50	17.75	829,682	+0.10(+0.54%)
Aug 10, 2023	17.75	17.96	17.50	17.65	1,363,669	+0.05(+0.27%)
Aug 09, 2023	17.71	17.77	17.49	17.60	740,714	-0.23(-1.29%)
Aug 08, 2023	17.60	17.87	17.15	17.83	1,092,249	-0.25(-1.37%)
Aug 07, 2023	17.88	18.10	17.72	18.08	1,188,668	+0.13(+0.75%)
Aug 04, 2023	17.75	18.25	17.72	17.95	1,370,276	+0.07(+0.37%)
Aug 03, 2023	17.49	17.92	17.33	17.88	1,564,424	+0.37(+2.13%)
Aug 02, 2023	17.34	17.57	17.24	17.51	1,540,744	-0.10(-0.54%)
Aug 01, 2023	18.07	18.07	17.43	17.60	1,705,930	-0.50(-2.74%)
Jul 31, 2023	18.28	18.48	17.99	18.10	1,733,477	-0.25(-1.35%)
Jul 28, 2023	18.06	18.43	17.87	18.35	1,721,937	+0.52(+2.89%)
Jul 27, 2023	18.24	18.24	17.74	17.83	2,028,339	-0.23(-1.27%)
Jul 26, 2023	17.61	18.18	17.61	18.06	1,645,238	+0.73(+4.19%)
Jul 25, 2023	17.40	17.81	17.26	17.34	2,482,111	-0.07(-0.38%)
Jul 24, 2023	17.52	17.81	17.29	17.40	2,247,451	-0.11(-0.65%)
Jul 21, 2023	18.07	18.07	17.30	17.52	2,236,884	-0.07(-0.38%)
Jul 20, 2023	17.91	17.91	17.43	17.59	2,291,422	-0.30(-1.66%)
Jul 19, 2023	17.44	17.91	17.25	17.88	1,513,922	+0.53(+3.03%)
Jul 18, 2023	16.56	17.37	16.54	17.36	1,529,472	+0.77(+4.67%)
Jul 17, 2023	16.34	16.71	16.29	16.58	1,101,130	+0.25(+1.52%)
Jul 14, 2023	16.99	16.99	16.25	16.33	1,476,076	-0.47(-2.79%)
Jul 13, 2023	16.60	17.00	16.52	16.80	1,301,854	+0.25(+1.50%)
Jul 12, 2023	16.61	16.74	16.42	16.55	1,441,854	+0.32(+2.00%)
Jul 11, 2023	16.13	16.45	16.03	16.23	1,545,462	+0.00(+0.00%)
Jul 10, 2023	15.94	16.48	15.94	16.23	1,389,905	+0.13(+0.83%)
Jul 07, 2023	15.47	16.20	15.43	16.10	1,601,194	+0.60(+3.88%)
Jul 06, 2023	15.65	15.65	15.20	15.49	1,274,552	-0.19(-1.22%)
Jul 05, 2023	15.61	15.88	15.52	15.68	849,487	-0.19(-1.20%)

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.