Indicators

Associated Banc-Corp (NY: ASB )

21.42 +0.30 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.26	20.38	19.97	20.32	974,972	+0.08(+0.39%)
May 27, 2021	20.09	20.27	19.99	20.24	1,775,644	+0.49(+2.49%)
May 26, 2021	19.61	19.82	19.38	19.75	2,121,494	+0.18(+0.90%)
May 25, 2021	20.15	20.36	19.55	19.57	1,696,170	-0.57(-2.83%)
May 24, 2021	20.38	20.38	20.05	20.14	1,134,186	-0.18(-0.91%)
May 21, 2021	20.06	20.54	20.06	20.33	1,328,186	+0.37(+1.85%)
May 20, 2021	19.94	20.03	19.64	19.96	1,308,933	-0.07(-0.35%)
May 19, 2021	19.79	20.05	19.48	20.03	1,347,439	-0.09(-0.44%)
May 18, 2021	20.40	20.57	20.11	20.12	901,961	-0.34(-1.67%)
May 17, 2021	20.27	20.54	20.11	20.46	2,112,067	+0.08(+0.39%)
May 14, 2021	20.22	20.40	20.05	20.38	1,448,488	+0.23(+1.13%)
May 13, 2021	19.55	20.24	19.42	20.15	1,891,713	+0.55(+2.82%)
May 12, 2021	20.26	20.36	19.55	19.60	1,526,080	-0.39(-1.93%)
May 11, 2021	19.86	20.31	19.80	19.98	1,594,988	-0.09(-0.44%)
May 10, 2021	20.48	20.79	20.05	20.07	1,780,521	-0.20(-0.99%)
May 07, 2021	19.88	20.34	19.80	20.27	1,456,956	+0.00(+0.00%)
May 06, 2021	20.06	20.28	19.90	20.27	2,266,469	+0.28(+1.40%)
May 05, 2021	19.98	20.12	19.68	19.99	1,597,929	-0.02(-0.09%)
May 04, 2021	19.49	20.02	19.26	20.01	2,292,358	+0.47(+2.42%)

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.