ASB: Associated Banc-Corp

As of Thursday, November 12th, 2026

$ 30.57

-0.13 -0.42%

Open: 30.97
High: 31.02
Low: 30.65
Volume: 1,174,113
Previous Close on Wednesday, November 11th, 2026

$ 30.70

-0.34 -1.10%

Open: 30.82
High: 31.03
Low: 30.69
Volume: 1,309,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 30.97 31.02 30.65 30.57 1,174,113 -0.13 -0.42
2026-11-11 30.82 31.03 30.69 30.70 1,309,669 -0.34 -1.10
2026-11-10 30.93 31.04 30.60 31.04 1,387,323 +0.15 +0.49
2026-11-09 30.83 31.26 30.64 30.89 1,780,615 +0.53 +1.75
2026-11-06 30.29 30.66 30.27 30.36 1,656,199 -0.18 -0.59
2026-11-05 31.73 32.19 30.39 30.54 3,337,781 -0.81 -2.58
2026-11-04 31.67 32.09 31.03 31.35 3,761,378 +0.42 +1.36
2026-11-03 31.20 31.39 30.88 30.93 1,830,492 -0.20 -0.64
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 31.26
On 2026-11-09		 30.27
On 2026-11-06		 0.03 0.10 31.26
On 2026-11-09		 30.60
On 2026-11-10		 -2.11 30.71
10D 32.19
On 2026-11-05		 30.06
On 2026-10-30		 0.04 0.13 32.19
On 2026-11-05		 30.27
On 2026-11-06		 -5.96 30.78
20D 32.19
On 2026-11-05		 28.58
On 2026-10-19		 1.73 6.00 32.19
On 2026-11-05		 30.27
On 2026-11-06		 -5.96 30.23
WTD 31.26
On 2026-11-09		 30.60
On 2026-11-10		 0.21 0.69 31.26
On 2026-11-09		 30.60
On 2026-11-10		 -2.11 30.80
MTD 32.19
On 2026-11-05		 30.27
On 2026-11-06		 0.27 0.89 32.19
On 2026-11-05		 30.27
On 2026-11-06		 -5.96 30.83
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

30.57 -0.13 -0.42 1,174,113