ASB: Associated Banc-Corp

As of Thursday, May 8th, 2025

$ 23.26

+0.79 +3.52%

Open: 22.78
High: 23.51
Low: 22.62
Volume: 1,397,545
Previous Close on Wednesday, May 7th, 2025

$ 22.47

-0.10 -0.44%

Open: 22.77
High: 22.95
Low: 22.43
Volume: 1,486,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 22.78 23.51 22.62 23.26 1,397,545 +0.79 +3.52
2025-05-07 22.77 22.95 22.43 22.47 1,486,468 -0.10 -0.44
2025-05-06 22.64 22.88 22.52 22.57 1,233,869 -0.39 -1.70
2025-05-05 22.90 23.32 22.90 22.96 1,289,666 -0.28 -1.20
2025-05-02 22.76 23.33 22.69 23.24 1,687,053 +0.77 +3.43
2025-05-01 22.10 22.68 22.00 22.47 1,388,800 +0.41 +1.86
2025-04-30 21.88 22.13 21.62 22.06 1,347,178 -0.35 -1.56
2025-04-29 22.40 22.60 22.09 22.41 1,180,739 -0.06 -0.27
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 23.51
On 2025-05-08		 22.43
On 2025-05-07		 0.79 3.52 23.33
On 2025-05-02		 22.43
On 2025-05-07		 -3.86 22.90
10D 23.51
On 2025-05-08		 21.62
On 2025-04-30		 1.24 5.63 22.97
On 2025-04-25		 21.62
On 2025-04-30		 -5.90 22.62
20D 23.51
On 2025-05-08		 18.64
On 2025-04-10		 2.65 12.86 20.21
On 2025-04-10		 18.78
On 2025-04-11		 -7.05 21.40
WTD 23.51
On 2025-05-08		 22.43
On 2025-05-07		 0.02 0.09 23.32
On 2025-05-05		 22.43
On 2025-05-07		 -3.82 22.82
MTD 23.51
On 2025-05-08		 22.00
On 2025-05-01		 1.20 5.44 23.33
On 2025-05-02		 22.43
On 2025-05-07		 -3.86 22.83
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

146.67 +1.47 +1.01 441,740
PACB

Pacific Biosciences of California Inc.

1.20 +0.07 +6.19 10,013,259
ASB

Associated Banc-Corp

23.26 +0.79 +3.52 1,397,545