ASB: Associated Banc-Corp

As of Monday, April 13th, 2026

$ 27.86

+0.38 +1.38%

Open: 27.27
High: 27.91
Low: 27.15
Volume: 2,046,807
Previous Close on Friday, April 10th, 2026

$ 27.48

-0.16 -0.58%

Open: 27.59
High: 27.60
Low: 27.33
Volume: 2,042,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 27.27 27.91 27.15 27.86 2,046,807 +0.38 +1.38
2026-04-10 27.59 27.60 27.33 27.48 2,042,512 -0.16 -0.58
2026-04-09 27.12 27.78 27.05 27.64 1,891,896 +0.42 +1.54
2026-04-08 27.25 27.47 27.00 27.22 2,587,216 +0.81 +3.07
2026-04-07 26.80 26.80 26.24 26.41 2,413,254 +0.11 +0.42
2026-04-06 25.99 26.39 25.87 26.30 2,058,424 +0.32 +1.23
2026-04-02 25.66 26.02 25.45 25.98 2,448,622 -0.19 -0.73
2026-04-01 26.14 26.38 25.99 26.17 2,037,930 +0.31 +1.20
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 27.91
On 2026-04-13		 26.24
On 2026-04-07		 1.56 5.93 27.78
On 2026-04-09		 27.33
On 2026-04-10		 -1.60 27.32
10D 27.91
On 2026-04-13		 24.82
On 2026-03-30		 2.99 12.02 26.38
On 2026-04-01		 25.45
On 2026-04-02		 -3.51 26.59
20D 27.91
On 2026-04-13		 23.96
On 2026-03-19		 3.38 13.81 25.01
On 2026-03-17		 23.96
On 2026-03-19		 -4.18 25.68
WTD 27.91
On 2026-04-13		 27.15
On 2026-04-13		 0.38 1.38 -- -- -- 27.86
MTD 27.91
On 2026-04-13		 25.45
On 2026-04-02		 2.00 7.73 26.38
On 2026-04-01		 25.45
On 2026-04-02		 -3.51 26.88
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

27.86 +0.38 +1.38 2,046,807