ASB: Associated Banc-Corp

As of Friday, July 18th, 2025

$ 25.82

+0.12 +0.47%

Open: 25.81
High: 25.94
Low: 25.64
Volume: 3,318,700
Previous Close on Thursday, July 17th, 2025

$ 25.70

+0.33 +1.30%

Open: 25.34
High: 25.85
Low: 25.25
Volume: 2,009,866
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 25.81 25.94 25.64 25.82 3,318,700 +0.12 +0.47
2025-07-17 25.34 25.85 25.25 25.70 2,009,866 +0.33 +1.30
2025-07-16 25.27 25.55 24.83 25.37 2,177,189 +0.43 +1.72
2025-07-15 25.74 25.93 24.89 24.94 1,261,317 -0.94 -3.63
2025-07-14 25.49 25.91 25.49 25.88 1,382,991 +0.34 +1.33
2025-07-11 25.70 25.86 25.53 25.54 1,593,151 -0.35 -1.35
2025-07-10 25.46 26.21 25.46 25.89 1,915,779 +0.19 +0.74
2025-07-09 25.85 25.88 25.56 25.70 2,000,544 +0.06 +0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.94
On 2025-07-18
24.83
On 2025-07-16
0.28 1.10 25.93
On 2025-07-15
24.83
On 2025-07-16
-4.26 25.54
10D 26.21
On 2025-07-10
24.83
On 2025-07-16
-0.04 -0.15 26.21
On 2025-07-10
24.83
On 2025-07-16
-5.28 25.60
20D 26.21
On 2025-07-10
22.88
On 2025-06-20
2.95 12.90 26.21
On 2025-07-10
24.83
On 2025-07-16
-5.28 25.04
WTD 25.94
On 2025-07-18
24.83
On 2025-07-16
0.28 1.10 25.93
On 2025-07-15
24.83
On 2025-07-16
-4.26 25.54
MTD 26.21
On 2025-07-10
24.20
On 2025-07-01
1.43 5.86 26.21
On 2025-07-10
24.83
On 2025-07-16
-5.28 25.58
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PINS

Pinterest Inc.

37.11 +1.03 +2.85 11,509,764
CINF

Cincinnati Financial Corporation

150.73 +1.70 +1.14 699,331
AJG

Arthur J. Gallagher & Co.

313.14 -0.77 -0.25 691,259
BLK

BlackRock Inc.

1,103.59 -1.79 -0.16 991,148
ASB

Associated Banc-Corp

25.82 +0.12 +0.47 3,318,700