MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASB — Associated Banc-Corp
NYSEAssociated Banc-Corp
$29.00
+0.28(+0.97%)
- O
- 28.92
- H
- 29.26
- L
- 28.86
- V
- 1.68M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.00
Period Return+38.89%
Period High$32.46
Period Low$20.23
Avg Daily Volume1.86M
Total Trading Days365
ASB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.92 | $29.26 | $28.86 | $29.00 | +$0.28 | +0.97% | 1,679,796 | $29.02 | $28.86 $29.26 |
| Oct 1, 2026 | $28.47 | $28.80 | $27.99 | $28.72 | +$0.07 | +0.24% | 2,442,116 | $28.54 | $27.99 $28.80 |
| Sep 30, 2026 | $28.75 | $29.02 | $28.56 | $28.65 | $-0.03 | -0.10% | 2,352,504 | $28.68 | $28.56 $29.02 |
| Sep 29, 2026 | $28.97 | $29.19 | $28.57 | $28.68 | $-0.28 | -0.97% | 1,531,965 | $28.73 | $28.57 $29.19 |
| Sep 28, 2026 | $29.34 | $29.39 | $28.94 | $28.96 | $-0.41 | -1.40% | 1,558,548 | $29.04 | $28.94 $29.39 |
| Sep 25, 2026 | $29.22 | $29.56 | $29.18 | $29.37 | +$0.30 | +1.03% | 2,168,111 | $29.40 | $29.18 $29.56 |
| Sep 24, 2026 | $28.87 | $29.11 | $28.60 | $29.07 | +$0.39 | +1.36% | 1,942,168 | $28.98 | $28.60 $29.11 |
| Sep 23, 2026 | $28.92 | $29.10 | $28.66 | $28.68 | $-0.34 | -1.17% | 1,579,336 | $28.84 | $28.66 $29.10 |
| Sep 22, 2026 | $29.54 | $29.58 | $29.02 | $29.02 | $-0.34 | -1.16% | 1,780,526 | $29.15 | $29.02 $29.58 |
| Sep 21, 2026 | $29.86 | $29.90 | $29.36 | $29.36 | $-0.30 | -1.01% | 2,494,158 | $29.48 | $29.36 $29.90 |
| Sep 18, 2026 | $29.71 | $29.85 | $29.44 | $29.66 | $-0.22 | -0.74% | 6,497,440 | $29.64 | $29.44 $29.85 |
| Sep 17, 2026 | $30.12 | $30.14 | $29.71 | $29.88 | +$0.12 | +0.40% | 2,301,905 | $29.91 | $29.71 $30.14 |
| Sep 16, 2026 | $30.39 | $30.43 | $29.15 | $29.76 | $-0.56 | -1.85% | 3,138,864 | $29.86 | $29.15 $30.43 |
| Sep 15, 2026 | $29.91 | $30.41 | $29.84 | $30.32 | +$0.38 | +1.27% | 2,455,357 | $30.22 | $29.84 $30.41 |
| Sep 14, 2026 | $30.03 | $30.30 | $29.91 | $29.94 | $-0.10 | -0.33% | 1,647,114 | $30.01 | $29.91 $30.30 |
| Sep 11, 2026 | $30.69 | $30.70 | $29.93 | $30.04 | $-0.30 | -0.99% | 2,115,549 | $30.07 | $29.93 $30.70 |
| Sep 10, 2026 | $30.24 | $30.36 | $29.84 | $30.34 | +$0.11 | +0.36% | 1,685,829 | $30.18 | $29.84 $30.36 |
| Sep 9, 2026 | $30.42 | $30.57 | $30.14 | $30.23 | $-0.28 | -0.92% | 1,794,750 | $30.27 | $30.14 $30.57 |
| Sep 8, 2026 | $30.93 | $31.07 | $30.51 | $30.51 | $-0.56 | -1.80% | 1,964,913 | $30.66 | $30.51 $31.07 |
| Sep 4, 2026 | $30.77 | $31.20 | $30.77 | $31.07 | +$0.16 | +0.52% | 1,571,518 | $31.09 | $30.77 $31.20 |
| Sep 3, 2026 | $30.86 | $31.12 | $30.73 | $30.91 | +$0.33 | +1.08% | 1,622,321 | $30.91 | $30.73 $31.12 |
| Sep 2, 2026 | $30.14 | $30.92 | $30.06 | $30.58 | +$0.68 | +2.27% | 1,860,956 | $30.61 | $30.06 $30.92 |
| Sep 1, 2026 | $30.30 | $30.54 | $29.77 | $29.90 | $-0.71 | -2.32% | 2,205,632 | $29.99 | $29.77 $30.54 |
| Aug 31, 2026 | $30.85 | $30.99 | $30.54 | $30.61 | $-0.31 | -1.00% | 2,073,357 | $30.63 | $30.54 $30.99 |
| Aug 28, 2026 | $30.93 | $31.08 | $30.77 | $30.92 | +$0.12 | +0.39% | 2,865,829 | $30.91 | $30.77 $31.08 |
| Aug 27, 2026 | $30.53 | $30.85 | $30.39 | $30.80 | $-0.05 | -0.16% | 1,069,209 | $30.74 | $30.39 $30.85 |
| Aug 26, 2026 | $30.92 | $31.05 | $30.74 | $30.85 | +$0.03 | +0.10% | 1,395,732 | $30.91 | $30.74 $31.05 |
| Aug 25, 2026 | $30.98 | $31.11 | $30.74 | $30.82 | $-0.08 | -0.26% | 1,239,653 | $30.83 | $30.74 $31.11 |
| Aug 24, 2026 | $30.86 | $31.21 | $30.85 | $30.90 | +$0.06 | +0.19% | 1,230,032 | $30.97 | $30.85 $31.21 |
| Aug 21, 2026 | $31.02 | $31.14 | $30.72 | $30.84 | +$0.08 | +0.26% | 1,360,661 | $30.87 | $30.72 $31.14 |