Associated Banc-Corp ASB-PF
17.25 USD +0.21 (+1.23%)
Regular-session close
17.50 +0.25 +1.45%
After hours · Nov 13, 4:00 PM ET
17.00 Day range 17.28
17.00 52-week range 21.25
- YTD
- -16.22%
- 1 year
- -18.09%
ASB-PF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 17.04 | 17.30 | 17.04 | 17.04 | -0.13 | -0.76% | 4,394 |
| Nov 11, 2026 | 17.36 | 17.36 | 17.00 | 17.17 | -0.03 | -0.17% | 12,079 |
| Nov 10, 2026 | 17.16 | 17.23 | 17.10 | 17.20 | -0.11 | -0.64% | 6,652 |
| Nov 9, 2026 | 17.25 | 17.55 | 17.25 | 17.31 | +0.10 | +0.58% | 8,582 |
| Nov 6, 2026 | 16.97 | 17.45 | 16.97 | 17.21 | +0.15 | +0.88% | 50,727 |
| Nov 5, 2026 | 17.23 | 17.38 | 16.96 | 17.06 | -0.14 | -0.81% | 13,779 |
| Nov 4, 2026 | 17.05 | 17.38 | 17.05 | 17.20 | +0.20 | +1.18% | 22,275 |
| Nov 3, 2026 | 17.10 | 17.30 | 17.00 | 17.00 | -0.11 | -0.64% | 19,909 |
| Nov 2, 2026 | 17.25 | 17.25 | 17.09 | 17.11 | -0.08 | -0.47% | 27,186 |
| Oct 30, 2026 | 17.56 | 17.60 | 17.19 | 17.19 | -0.11 | -0.64% | 6,025 |
| Oct 29, 2026 | 17.70 | 18.19 | 17.25 | 17.30 | -0.44 | -2.48% | 27,475 |
| Oct 28, 2026 | 17.73 | 18.01 | 17.66 | 17.74 | +0.04 | +0.23% | 11,045 |
| Oct 27, 2026 | 17.70 | 18.02 | 17.70 | 17.70 | -0.15 | -0.84% | 3,517 |
| Oct 26, 2026 | 17.89 | 17.89 | 17.66 | 17.85 | +0.01 | +0.06% | 11,003 |
| Oct 23, 2026 | 17.99 | 18.12 | 17.84 | 17.84 | -0.11 | -0.61% | 7,751 |
| Oct 22, 2026 | 17.88 | 18.10 | 17.88 | 17.95 | +0.05 | +0.28% | 26,996 |
| Oct 21, 2026 | 18.13 | 18.30 | 17.90 | 17.90 | -0.13 | -0.72% | 16,340 |
| Oct 20, 2026 | 18.11 | 18.11 | 18.03 | 18.03 | -0.08 | -0.44% | 1,262 |
| Oct 19, 2026 | 18.02 | 18.39 | 18.01 | 18.11 | -0.14 | -0.77% | 8,031 |
| Oct 16, 2026 | 18.41 | 18.48 | 18.25 | 18.25 | -0.01 | -0.05% | 5,239 |
| Oct 15, 2026 | 18.18 | 18.35 | 18.18 | 18.26 | +0.17 | +0.94% | 4,142 |
| Oct 14, 2026 | 18.02 | 18.09 | 18.02 | 18.09 | +0.07 | +0.39% | 3,870 |
| Oct 13, 2026 | 18.48 | 18.50 | 18.02 | 18.02 | -0.47 | -2.54% | 8,880 |
| Oct 12, 2026 | 18.35 | 18.73 | 18.35 | 18.49 | -0.01 | -0.05% | 6,202 |
| Oct 9, 2026 | 18.64 | 18.64 | 18.50 | 18.50 | -0.09 | -0.48% | 5,643 |
| Oct 8, 2026 | 18.65 | 18.65 | 18.58 | 18.59 | -0.02 | -0.11% | 1,032 |
| Oct 7, 2026 | 18.59 | 18.64 | 18.46 | 18.61 | -0.01 | -0.05% | 5,475 |
| Oct 6, 2026 | 18.75 | 18.75 | 18.49 | 18.62 | -0.05 | -0.27% | 2,877 |
| Oct 5, 2026 | 18.43 | 18.74 | 18.43 | 18.67 | +0.19 | +1.03% | 15,333 |
| Oct 2, 2026 | 18.33 | 18.48 | 18.32 | 18.48 | +0.23 | +1.26% | 632 |
| Oct 1, 2026 | 18.20 | 18.35 | 18.20 | 18.25 | +0.09 | +0.50% | 2,332 |
| Sep 30, 2026 | 18.40 | 18.75 | 18.00 | 18.16 | -0.24 | -1.30% | 25,712 |
| Sep 29, 2026 | 18.61 | 18.63 | 18.13 | 18.40 | -0.25 | -1.34% | 4,746 |
| Sep 28, 2026 | 18.70 | 18.74 | 18.61 | 18.65 | -0.05 | -0.27% | 6,020 |
| Sep 25, 2026 | 18.75 | 18.75 | 18.68 | 18.70 | -0.09 | -0.48% | 2,776 |
| Sep 24, 2026 | 18.92 | 18.92 | 18.71 | 18.79 | +0.03 | +0.16% | 5,321 |
| Sep 23, 2026 | 18.75 | 18.85 | 18.71 | 18.76 | +0.01 | +0.05% | 6,643 |
| Sep 22, 2026 | 18.95 | 18.95 | 18.75 | 18.75 | -0.16 | -0.85% | 4,496 |
| Sep 21, 2026 | 18.97 | 19.08 | 18.90 | 18.91 | +0.03 | +0.16% | 976 |
| Sep 18, 2026 | 18.82 | 19.10 | 18.71 | 18.88 | +0.12 | +0.64% | 7,565 |
| Sep 17, 2026 | 18.95 | 18.95 | 18.74 | 18.76 | -0.01 | -0.05% | 4,582 |
| Sep 16, 2026 | 18.93 | 19.03 | 18.76 | 18.77 | -0.23 | -1.21% | 8,135 |
| Sep 15, 2026 | 19.09 | 19.12 | 18.74 | 19.00 | +0.12 | +0.64% | 24,212 |
| Sep 14, 2026 | 18.92 | 19.15 | 18.61 | 18.88 | +0.09 | +0.48% | 14,260 |
| Sep 11, 2026 | 18.65 | 19.00 | 18.65 | 18.79 | +0.06 | +0.32% | 10,413 |
| Sep 10, 2026 | 18.83 | 19.04 | 18.72 | 18.73 | -0.10 | -0.53% | 4,802 |
| Sep 9, 2026 | 19.04 | 19.15 | 18.83 | 18.83 | -0.21 | -1.10% | 7,199 |
| Sep 8, 2026 | 19.11 | 19.20 | 19.04 | 19.04 | 0.00 | 0.00% | 10,812 |
| Sep 4, 2026 | 19.13 | 19.13 | 18.93 | 19.04 | +0.16 | +0.85% | 6,621 |
| Sep 3, 2026 | 18.94 | 19.00 | 18.84 | 18.88 | -0.05 | -0.26% | 10,184 |
| Sep 2, 2026 | 18.84 | 18.99 | 18.84 | 18.93 | +0.17 | +0.91% | 12,649 |
| Sep 1, 2026 | 18.72 | 18.80 | 18.61 | 18.76 | -0.33 | -1.73% | 18,546 |
| Aug 31, 2026 | 19.11 | 19.18 | 18.93 | 19.09 | -0.02 | -0.10% | 9,178 |
| Aug 28, 2026 | 19.22 | 19.31 | 19.06 | 19.11 | -0.09 | -0.47% | 15,351 |
| Aug 27, 2026 | 19.66 | 19.66 | 19.05 | 19.20 | -0.41 | -2.09% | 52,382 |
| Aug 26, 2026 | 19.43 | 19.66 | 19.43 | 19.61 | +0.10 | +0.51% | 5,566 |
| Aug 25, 2026 | 19.33 | 19.66 | 19.33 | 19.51 | +0.15 | +0.77% | 16,845 |
| Aug 24, 2026 | 19.25 | 19.36 | 19.25 | 19.36 | +0.01 | +0.05% | 9,232 |
| Aug 21, 2026 | 19.25 | 19.35 | 19.25 | 19.35 | -0.02 | -0.10% | 1,638 |
| Aug 20, 2026 | 19.34 | 19.38 | 19.32 | 19.37 | +0.03 | +0.16% | 9,086 |
| Aug 19, 2026 | 19.25 | 19.44 | 19.25 | 19.34 | +0.06 | +0.31% | 11,291 |
| Aug 18, 2026 | 19.35 | 19.35 | 19.25 | 19.28 | -0.08 | -0.41% | 10,667 |
| Aug 17, 2026 | 19.29 | 19.38 | 19.25 | 19.36 | -0.04 | -0.21% | 6,388 |
| Aug 14, 2026 | 19.25 | 19.40 | 19.25 | 19.40 | -0.02 | -0.10% | 5,087 |
| Aug 13, 2026 | 19.20 | 19.43 | 19.20 | 19.42 | +0.13 | +0.67% | 2,366 |
65 days, newest first. Daily bars as drawn on the ASB-PF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.