ASB: Associated Banc-Corp

As of Friday, May 15th, 2026

$ 27.22

-0.59 -2.12%

Open: 27.81
High: 27.81
Low: 27.12
Volume: 2,218,121
Previous Close on Thursday, May 14th, 2026

$ 27.81

+0.37 +1.35%

Open: 27.75
High: 27.96
Low: 27.67
Volume: 1,483,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 27.81 27.81 27.12 27.22 2,218,121 -0.59 -2.12
2026-05-14 27.75 27.96 27.67 27.81 1,483,489 +0.37 +1.35
2026-05-13 27.79 27.90 27.39 27.44 1,480,083 -0.48 -1.72
2026-05-12 27.92 28.04 27.38 27.92 1,627,646 +0.01 +0.04
2026-05-11 28.64 28.75 27.83 27.91 1,951,713 -0.64 -2.24
2026-05-08 28.56 28.69 28.38 28.55 1,642,354 +0.08 +0.28
2026-05-07 28.87 29.03 28.38 28.47 1,574,678 -0.41 -1.42
2026-05-06 28.63 29.00 28.63 28.88 2,148,642 +0.48 +1.69
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 28.75
On 2026-05-11		 27.12
On 2026-05-15		 -1.33 -4.66 28.75
On 2026-05-11		 27.12
On 2026-05-15		 -5.67 27.66
10D 29.03
On 2026-05-07		 27.12
On 2026-05-15		 -0.96 -3.41 29.03
On 2026-05-07		 27.12
On 2026-05-15		 -6.58 28.05
20D 29.03
On 2026-05-07		 27.12
On 2026-05-15		 -0.92 -3.27 29.03
On 2026-05-07		 27.12
On 2026-05-15		 -6.58 28.01
WTD 28.75
On 2026-05-11		 27.12
On 2026-05-15		 -1.33 -4.66 28.75
On 2026-05-11		 27.12
On 2026-05-15		 -5.67 27.66
MTD 29.03
On 2026-05-07		 27.12
On 2026-05-15		 -0.94 -3.34 29.03
On 2026-05-07		 27.12
On 2026-05-15		 -6.58 28.06
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

27.22 -0.59 -2.12 2,218,121