ASB: Associated Banc-Corp

As of Thursday, June 25th, 2026

$ 30.92

+0.48 +1.58%

Open: 30.51
High: 31.10
Low: 30.44
Volume: 2,094,295
Previous Close on Wednesday, June 24th, 2026

$ 30.44

+0.56 +1.87%

Open: 29.99
High: 30.50
Low: 29.93
Volume: 2,327,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 30.51 31.10 30.44 30.92 2,094,295 +0.48 +1.58
2026-06-24 29.99 30.50 29.93 30.44 2,327,542 +0.56 +1.87
2026-06-23 29.41 29.94 29.33 29.88 1,721,391 +0.50 +1.70
2026-06-22 29.26 29.60 29.13 29.38 1,695,895 +0.18 +0.62
2026-06-18 29.11 29.47 29.04 29.20 4,116,408 +0.26 +0.90
2026-06-17 29.29 29.62 28.69 28.94 3,207,877 -0.40 -1.36
2026-06-16 29.53 29.76 29.21 29.34 1,970,576 +0.12 +0.41
2026-06-15 29.80 29.96 29.21 29.22 2,340,261 -0.34 -1.15
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 31.10
On 2026-06-25		 29.04
On 2026-06-18		 1.98 6.84 29.47
On 2026-06-18		 29.47
On 2026-06-18		 0.00 29.96
10D 31.10
On 2026-06-25		 28.44
On 2026-06-11		 2.30 8.04 29.96
On 2026-06-15		 28.69
On 2026-06-17		 -4.24 29.58
20D 31.10
On 2026-06-25		 26.87
On 2026-06-03		 2.84 10.11 28.29
On 2026-05-28		 26.87
On 2026-06-03		 -5.04 28.67
WTD 31.10
On 2026-06-25		 29.13
On 2026-06-22		 1.72 5.89 29.60
On 2026-06-22		 29.60
On 2026-06-22		 0.00 30.16
MTD 31.10
On 2026-06-25		 26.87
On 2026-06-03		 3.11 11.18 29.96
On 2026-06-15		 28.69
On 2026-06-17		 -4.24 28.77
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
TER

Teradyne Inc

471.96 +44.75 +10.47 7,038,496
ELS

Equity LifeStyle Properties Inc.

62.93 -0.37 -0.58 1,573,813
STIP

iShares 0-5 Year TIPS Bond ETF

102.04 +0.14 +0.14 1,104,643
VIS

Vanguard Industrial ETF

358.22 +6.87 +1.96 123,314
ASB

Associated Banc-Corp

30.92 +0.48 +1.58 2,094,295