ASB: Associated Banc-Corp

As of Friday, March 20th, 2026

$ 24.43

-0.07 -0.29%

Open: 24.53
High: 24.59
Low: 24.16
Volume: 4,782,891
Previous Close on Thursday, March 19th, 2026

$ 24.50

+0.16 +0.66%

Open: 24.26
High: 24.68
Low: 23.96
Volume: 2,485,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 24.53 24.59 24.16 24.43 4,782,891 -0.07 -0.29
2026-03-19 24.26 24.68 23.96 24.50 2,485,455 +0.16 +0.66
2026-03-18 24.62 24.72 24.24 24.34 2,125,923 -0.38 -1.54
2026-03-17 24.96 25.01 24.50 24.72 1,912,963 +0.13 +0.53
2026-03-16 24.77 25.00 24.58 24.59 2,002,509 +0.11 +0.45
2026-03-13 24.93 25.02 24.42 24.48 2,091,805 -0.22 -0.89
2026-03-12 24.32 24.76 24.13 24.70 2,433,563 -0.09 -0.36
2026-03-11 24.98 25.17 24.55 24.79 2,037,326 -0.36 -1.43
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 25.01
On 2026-03-17		 23.96
On 2026-03-19		 -0.05 -0.20 25.01
On 2026-03-17		 23.96
On 2026-03-19		 -4.18 24.52
10D 25.67
On 2026-03-10		 23.87
On 2026-03-09		 -0.73 -2.90 25.67
On 2026-03-10		 23.96
On 2026-03-19		 -6.66 24.68
20D 28.62
On 2026-02-23		 23.87
On 2026-03-09		 -4.13 -14.46 28.62
On 2026-02-23		 23.87
On 2026-03-09		 -16.60 25.68
WTD 25.01
On 2026-03-17		 23.96
On 2026-03-19		 -0.05 -0.20 25.01
On 2026-03-17		 23.96
On 2026-03-19		 -4.18 24.52
MTD 26.78
On 2026-03-02		 23.87
On 2026-03-09		 -1.98 -7.50 26.78
On 2026-03-02		 23.87
On 2026-03-09		 -10.87 25.14
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

3.12 -0.13 -4.00 2,974,768
FDP

Fresh Del Monte Produce Inc.

39.83 -0.57 -1.41 1,124,064
ASB

Associated Banc-Corp

24.43 -0.07 -0.29 4,782,891