ASB: Associated Banc-Corp

As of Friday, October 2nd, 2026

$ 29.00

+0.28 +0.97%

Open: 28.92
High: 29.26
Low: 28.86
Volume: 1,679,800
Previous Close on Thursday, October 1st, 2026

$ 28.72

+0.07 +0.24%

Open: 28.47
High: 28.80
Low: 27.99
Volume: 2,442,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 28.92 29.26 28.86 29.00 1,679,800 +0.28 +0.97
2026-10-01 28.47 28.80 27.99 28.72 2,442,094 +0.07 +0.24
2026-09-30 28.75 29.02 28.56 28.65 1,907,400 -0.03 -0.10
2026-09-29 28.97 29.19 28.57 28.68 1,518,554 -0.28 -0.97
2026-09-28 29.34 29.39 28.94 28.96 1,558,535 -0.41 -1.40
2026-09-25 29.22 29.56 29.18 29.37 2,165,257 +0.30 +1.03
2026-09-24 28.87 29.11 28.60 29.07 1,343,220 +0.39 +1.36
2026-09-23 28.92 29.10 28.66 28.68 1,563,525 -0.34 -1.17
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 29.39
On 2026-09-28		 27.99
On 2026-10-01		 -0.37 -1.26 29.39
On 2026-09-28		 27.99
On 2026-10-01		 -4.76 28.80
10D 29.90
On 2026-09-21		 27.99
On 2026-10-01		 -0.66 -2.23 29.90
On 2026-09-21		 27.99
On 2026-10-01		 -6.39 28.95
20D 31.20
On 2026-09-04		 27.99
On 2026-10-01		 -1.91 -6.18 31.20
On 2026-09-04		 27.99
On 2026-10-01		 -10.27 29.56
WTD 29.39
On 2026-09-28		 27.99
On 2026-10-01		 -0.37 -1.26 29.39
On 2026-09-28		 27.99
On 2026-10-01		 -4.76 28.80
MTD 29.26
On 2026-10-02		 27.99
On 2026-10-01		 0.35 1.22 28.80
On 2026-10-01		 28.80
On 2026-10-01		 0.00 28.86
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

29.00 +0.28 +0.97 1,679,800