ASB: Associated Banc-Corp

As of Friday, April 26th, 2024

$ 21.57

+0.20 +0.94%

Open: 21.43
High: 22.15
Low: 21.18
Volume: 2,239,466
Previous Close on Thursday, April 25th, 2024

$ 21.37

+0.03 +0.14%

Open: 21.21
High: 21.44
Low: 20.87
Volume: 1,786,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 21.43 22.15 21.18 21.57 2,239,466 +0.20 +0.94
2024-04-25 21.21 21.44 20.87 21.37 1,786,011 +0.03 +0.14
2024-04-24 21.02 21.39 20.92 21.34 1,890,142 +0.07 +0.33
2024-04-23 20.95 21.40 20.86 21.27 1,497,890 +0.29 +1.38
2024-04-22 20.59 21.11 20.53 20.98 1,030,142 +0.43 +2.09
2024-04-19 19.94 20.58 19.81 20.55 1,352,749 +0.51 +2.54
2024-04-18 19.96 20.23 19.86 20.04 786,191 +0.08 +0.40
2024-04-17 20.11 20.29 19.93 19.96 1,008,105 +0.06 +0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.15
On 2024-04-26		 20.53
On 2024-04-22		 1.02 4.96 21.40
On 2024-04-23		 20.92
On 2024-04-24		 -2.22 21.31
10D 22.15
On 2024-04-26		 19.77
On 2024-04-16		 1.25 6.15 20.69
On 2024-04-15		 19.77
On 2024-04-16		 -4.47 20.73
20D 22.15
On 2024-04-26		 19.77
On 2024-04-16		 0.06 0.28 21.68
On 2024-04-09		 19.77
On 2024-04-16		 -8.83 20.83
WTD 22.15
On 2024-04-26		 20.53
On 2024-04-22		 1.02 4.96 21.40
On 2024-04-23		 20.92
On 2024-04-24		 -2.22 21.31
MTD 22.15
On 2024-04-26		 19.77
On 2024-04-16		 0.06 0.28 21.68
On 2024-04-09		 19.77
On 2024-04-16		 -8.83 20.83
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

21.57 +0.20 +0.94 2,239,466