ASB: Associated Banc-Corp

As of Friday, December 26th, 2025

$ 26.36

-0.19 -0.72%

Open: 26.56
High: 26.72
Low: 26.29
Volume: 934,176
Previous Close on Wednesday, December 24th, 2025

$ 26.55

+0.08 +0.30%

Open: 26.55
High: 26.64
Low: 26.38
Volume: 501,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 26.56 26.72 26.29 26.36 934,176 -0.19 -0.72
2025-12-24 26.55 26.64 26.38 26.55 501,498 +0.08 +0.30
2025-12-23 26.68 26.71 26.46 26.47 1,995,866 -0.22 -0.82
2025-12-22 26.48 26.97 26.47 26.69 1,799,986 +0.26 +0.98
2025-12-19 26.48 26.65 26.28 26.43 3,709,571 -0.16 -0.60
2025-12-18 26.58 26.73 26.37 26.59 2,754,072 +0.23 +0.87
2025-12-17 26.71 27.02 26.31 26.36 2,865,072 -0.40 -1.49
2025-12-16 27.00 27.02 26.67 26.76 2,239,726 -0.18 -0.67
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 26.97
On 2025-12-22		 26.28
On 2025-12-19		 -0.23 -0.86 26.97
On 2025-12-22		 26.29
On 2025-12-26		 -2.54 26.50
10D 27.46
On 2025-12-15		 26.28
On 2025-12-19		 -0.78 -2.87 27.46
On 2025-12-15		 26.28
On 2025-12-19		 -4.30 26.63
20D 27.58
On 2025-12-11		 25.41
On 2025-12-02		 0.05 0.19 27.58
On 2025-12-11		 26.28
On 2025-12-19		 -4.71 26.41
WTD 26.97
On 2025-12-22		 26.29
On 2025-12-26		 -0.07 -0.26 26.97
On 2025-12-22		 26.29
On 2025-12-26		 -2.54 26.52
MTD 27.58
On 2025-12-11		 25.41
On 2025-12-02		 0.07 0.27 27.58
On 2025-12-11		 26.28
On 2025-12-19		 -4.71 26.42
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

26.36 -0.19 -0.72 934,176