ASB: Associated Banc-Corp

As of Wednesday, August 5th, 2026

$ 31.53

-0.22 -0.69%

Open: 31.88
High: 31.92
Low: 31.46
Volume: 1,203,767
Previous Close on Tuesday, August 4th, 2026

$ 31.75

+0.35 +1.11%

Open: 31.43
High: 32.00
Low: 31.31
Volume: 1,821,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 31.88 31.92 31.46 31.53 1,203,767 -0.22 -0.69
2026-08-04 31.43 32.00 31.31 31.75 1,821,481 +0.35 +1.11
2026-08-03 30.97 31.48 30.97 31.40 1,222,379 +0.52 +1.68
2026-07-31 30.89 31.05 30.60 30.88 1,227,084 +0.12 +0.39
2026-07-30 30.97 30.99 30.61 30.76 1,453,382 +0.04 +0.13
2026-07-29 30.73 31.02 30.57 30.72 1,762,248 -0.34 -1.09
2026-07-28 30.74 31.08 30.61 31.06 2,416,786 +0.42 +1.37
2026-07-27 31.06 31.29 30.61 30.64 2,028,650 -0.17 -0.55
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 32.00
On 2026-08-04		 30.60
On 2026-07-31		 0.81 2.64 32.00
On 2026-08-04		 31.46
On 2026-08-05		 -1.67 31.26
10D 32.00
On 2026-08-04		 29.92
On 2026-07-24		 0.83 2.70 31.29
On 2026-07-27		 30.57
On 2026-07-29		 -2.30 30.98
20D 32.00
On 2026-08-04		 29.92
On 2026-07-24		 1.71 5.73 31.83
On 2026-07-16		 29.92
On 2026-07-24		 -5.99 30.95
WTD 32.00
On 2026-08-04		 30.97
On 2026-08-03		 0.65 2.10 32.00
On 2026-08-04		 31.46
On 2026-08-05		 -1.67 31.56
MTD 32.00
On 2026-08-04		 30.97
On 2026-08-03		 0.65 2.10 32.00
On 2026-08-04		 31.46
On 2026-08-05		 -1.67 31.56
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

31.53 -0.22 -0.69 1,203,767