Associated Banc (ASB) went public on September 7, 1984, when it opened at a split-adjusted price of $0.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $24.70 | $26.00 | $23.93 | $25.63 | 21,508,900 |
October 2025 | $25.51 | $26.88 | $23.86 | $24.77 | 38,960,100 |
September 2025 | $26.35 | $27.04 | $25.26 | $25.71 | 30,157,200 |
August 2025 | $24.00 | $27.22 | $23.42 | $26.73 | 27,669,000 |
July 2025 | $24.03 | $25.98 | $23.99 | $24.52 | 37,956,400 |
June 2025 | $22.72 | $24.55 | $22.28 | $24.18 | 23,757,700 |
May 2025 | $21.69 | $24.32 | $21.59 | $22.74 | 23,644,600 |
April 2025 | $21.91 | $22.54 | $17.98 | $21.65 | 43,593,600 |
March 2025 | $24.30 | $24.55 | $20.55 | $22.11 | 35,457,800 |
February 2025 | $23.82 | $24.94 | $23.38 | $24.16 | 24,908,100 |
January 2025 | $23.38 | $25.08 | $22.36 | $24.44 | 34,949,100 |
December 2024 | $25.90 | $25.90 | $22.79 | $23.24 | 32,169,500 |
November 2024 | $23.06 | $27.16 | $22.18 | $25.73 | 49,189,100 |
October 2024 | $20.67 | $23.43 | $19.58 | $22.88 | 30,683,400 |
September 2024 | $21.63 | $21.89 | $19.47 | $20.76 | 25,119,100 |
August 2024 | $21.88 | $21.98 | $18.86 | $21.84 | 28,319,500 |
July 2024 | $20.19 | $23.11 | $19.22 | $21.93 | 34,062,100 |
June 2024 | $20.45 | $20.45 | $18.88 | $20.19 | 22,759,500 |
May 2024 | $20.06 | $21.51 | $19.29 | $20.24 | 20,792,300 |
April 2024 | $20.32 | $20.93 | $18.68 | $19.90 | 29,620,800 |
March 2024 | $19.54 | $20.40 | $18.84 | $20.32 | 26,445,500 |
February 2024 | $19.80 | $19.88 | $18.13 | $19.69 | 34,603,900 |
January 2024 | $19.81 | $20.71 | $18.93 | $19.64 | 30,161,800 |
December 2023 | $16.53 | $20.46 | $16.42 | $19.99 | 31,119,600 |
November 2023 | $14.84 | $16.91 | $14.71 | $16.58 | 34,579,100 |
