ASB: Associated Banc-Corp

As of Wednesday, July 15th, 2026

$ 30.93

+0.22 +0.72%

Open: 30.64
High: 31.10
Low: 30.60
Volume: 1,803,720
Previous Close on Tuesday, July 14th, 2026

$ 30.71

-0.06 -0.19%

Open: 30.76
High: 30.97
Low: 30.49
Volume: 1,277,785
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2026-07-15 30.64 31.10 30.60 30.93 1,803,720 +0.22 +0.72
2026-07-14 30.76 30.97 30.49 30.71 1,277,785 -0.06 -0.19
2026-07-13 30.74 30.82 30.41 30.77 1,268,670 +0.17 +0.56
2026-07-10 30.50 30.72 30.30 30.60 1,197,490 +0.21 +0.69
2026-07-09 29.96 30.63 29.96 30.39 1,610,482 +0.57 +1.91
2026-07-08 30.57 30.65 29.40 29.82 4,260,425 -0.88 -2.87
2026-07-07 30.74 31.06 30.61 30.70 1,961,094 +0.05 +0.16
2026-07-06 30.52 30.90 30.49 30.65 2,042,892 +0.01 +0.03

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 2026-07-15
29.96
On 2026-07-09
1.11 3.72 30.63
On 2026-07-09
30.63
On 2026-07-09
0.00 30.68
10D 31.50
On 2026-07-02
29.40
On 2026-07-08
0.16 0.52 31.50
On 2026-07-02
29.40
On 2026-07-08
-6.67 30.64
20D 31.50
On 2026-07-02
28.69
On 2026-06-17
1.71 5.85 31.50
On 2026-07-02
29.40
On 2026-07-08
-6.67 30.38
WTD 31.10
On 2026-07-15
30.41
On 2026-07-13
0.33 1.08 30.82
On 2026-07-13
30.82
On 2026-07-13
0.00 30.80
MTD 31.50
On 2026-07-02
29.40
On 2026-07-08
0.16 0.52 31.50
On 2026-07-02
29.40
On 2026-07-08
-6.67 30.64
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

25.88 +1.77 +7.34 1,621,703
ESRT

Empire State Realty Trust Inc.

5.61 +0.07 +1.26 1,248,435
HAS

Hasbro Inc.

80.51 +2.09 +2.67 1,762,110
KEY

KeyCorp

23.53 +0.23 +0.99 9,033,310
ASB

Associated Banc-Corp

30.93 +0.22 +0.72 1,803,720