Skip to main content
ASB logo

Associated Banc-Corp

ASBNYSEFinancialsBanks - Regional

$30.23Today:- (-)1Y +17.73%

As of Oct 26, 2026 close

Market cap
$5.70B
P/E (TTM)
11.41
Forward P/E
5.15
Dividend yield
3.22%
52-week range
$23.87$32.46
Volume (live)
-
Avg. volume (3M)
2.20M

Associated Banc-Corp (ASB) Historical Stock Prices

Analyze Associated Banc-Corp (ASB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Associated Banc-Corp (ASB) Interactive Price Chart

Interactive historical price chart showing Associated Banc-Corp stock price movements and trends across multiple time periods.

Loading chart...

ASB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ASB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202630.3730.5430.1630.2330.233.44M
Oct 23, 202630.3830.5929.8330.2130.212.99M
Oct 22, 202629.1029.8829.1029.8129.813.40M
Oct 21, 202629.2729.3429.0229.1829.183.34M
Oct 20, 202628.6629.3928.6629.0929.092.56M
Oct 19, 202628.9029.0028.5828.6428.642.20M
Oct 16, 202629.0229.5328.8928.9628.962.28M
Oct 15, 202628.5129.0028.3728.8428.841.84M
Oct 14, 202628.1228.5028.0728.3328.331.83M
Oct 13, 202629.0129.1128.4628.5628.562.50M
Oct 12, 202628.7429.0028.6928.8328.831.65M
Oct 9, 202628.6728.7628.5328.6528.651.11M
Oct 8, 202628.2828.8428.2328.7628.761.51M
Oct 7, 202628.6228.6628.1628.4128.411.72M
Oct 6, 202629.2229.3228.8028.9028.901.45M
Oct 5, 202629.1629.2128.7429.0229.021.39M
Oct 2, 202628.9229.2628.8629.0029.001.68M
Oct 1, 202628.4728.8027.9928.7228.721.97M
Sep 30, 202628.7529.0228.5528.6528.651.89M
Sep 29, 202628.9729.1928.5728.6828.681.51M
Sep 28, 202629.3429.3928.9428.9628.961.55M
Sep 25, 202629.2229.5629.1829.3729.372.15M
Sep 24, 202628.8729.1128.6029.0729.071.32M
Sep 23, 202628.9229.0928.6628.6828.681.56M
Sep 22, 202629.5429.5829.0229.0229.021.77M
Sep 21, 202629.8629.9029.3629.3629.362.40M
Sep 18, 202629.7129.8529.4329.6629.665.60M
Sep 17, 202630.1230.1429.7129.8829.881.71M
Sep 16, 202630.3930.4329.1529.7629.763.13M
Sep 15, 202629.9130.4129.8430.3230.322.46M
Sep 14, 202630.0330.3029.9129.9429.941.65M
Sep 11, 202630.6930.7029.9330.0430.041.56M
Sep 10, 202630.2430.3629.8430.3430.341.69M
Sep 9, 202630.4230.5730.1430.2330.231.79M
Sep 8, 202630.9331.0730.5130.5130.511.96M
Sep 4, 202630.7731.2030.7731.0731.071.50M
Sep 3, 202630.8631.1230.7330.9130.911.62M
Sep 2, 202630.1430.9230.0630.5830.581.93M
Sep 1, 202630.3030.5429.7729.9029.902.21M
Aug 31, 202630.8530.9930.5430.6130.372.07M
Aug 28, 202630.9331.0830.7730.9230.682.87M
Aug 27, 202630.5330.8530.3930.8030.561.07M
Aug 26, 202630.9231.0530.7430.8530.611.40M
Aug 25, 202630.9831.1130.7330.8230.581.24M
Aug 24, 202630.8631.2130.8530.9030.661.23M
Aug 21, 202631.0231.1430.7230.8430.601.36M
Aug 20, 202630.6630.9130.5930.7630.521.19M
Aug 19, 202631.7331.8230.7730.8130.571.85M
Aug 18, 202632.1332.3031.6431.6731.421.56M
Aug 17, 202632.1932.4532.0332.0631.811.30M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.