ASB: Associated Banc-Corp

As of Friday, February 27th, 2026

$ 26.41

-1.67 -5.95%

Open: 27.42
High: 27.61
Low: 26.11
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 28.08

+0.47 +1.70%

Open: 27.76
High: 28.21
Low: 27.64
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 27.42 27.61 26.11 26.41 0 -1.67 -5.95
2026-02-26 27.76 28.21 27.64 28.08 0 +0.47 +1.70
2026-02-25 27.54 27.68 27.29 27.61 0 +0.37 +1.36
2026-02-24 27.05 27.31 26.85 27.24 0 +0.05 +0.18
2026-02-23 28.40 28.62 26.90 27.19 0 -1.37 -4.80
2026-02-20 28.25 28.70 27.97 28.56 2,495,180 +0.22 +0.78
2026-02-19 28.07 28.35 27.94 28.34 2,581,764 -0.01 -0.04
2026-02-18 28.26 28.80 28.25 28.35 1,717,197 +0.12 +0.43
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 28.62
On 2026-02-23		 26.11
On 2026-02-27		 -2.15 -7.53 28.62
On 2026-02-23		 26.11
On 2026-02-27		 -8.77 27.31
10D 28.80
On 2026-02-18		 26.11
On 2026-02-27		 -1.15 -4.17 28.80
On 2026-02-18		 26.11
On 2026-02-27		 -9.34 27.79
20D 29.52
On 2026-02-06		 26.11
On 2026-02-27		 -0.94 -3.44 29.52
On 2026-02-06		 26.11
On 2026-02-27		 -11.54 28.10
WTD 28.62
On 2026-02-23		 26.11
On 2026-02-27		 -2.15 -7.53 28.62
On 2026-02-23		 26.11
On 2026-02-27		 -8.77 27.31
MTD 29.52
On 2026-02-06		 26.11
On 2026-02-27		 -0.85 -3.12 29.52
On 2026-02-06		 26.11
On 2026-02-27		 -11.54 28.15
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

26.41 -1.67 -5.95