ASB: Associated Banc-Corp

As of Friday, January 16th, 2026

$ 26.54

-0.16 -0.60%

Open: 26.61
High: 26.82
Low: 26.51
Volume: 3,362,321
Previous Close on Thursday, January 15th, 2026

$ 26.70

+0.40 +1.52%

Open: 26.32
High: 27.05
Low: 26.32
Volume: 1,631,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 26.61 26.82 26.51 26.54 3,362,321 -0.16 -0.60
2026-01-15 26.32 27.05 26.32 26.70 1,631,191 +0.40 +1.52
2026-01-14 26.17 26.40 25.94 26.30 1,748,729 +0.29 +1.11
2026-01-13 26.11 26.37 25.96 26.01 1,998,820 -0.01 -0.04
2026-01-12 26.11 26.35 25.91 26.02 1,357,008 -0.42 -1.59
2026-01-09 26.92 27.12 26.43 26.44 1,831,750 -0.37 -1.38
2026-01-08 26.43 27.16 26.36 26.81 4,760,687 +0.33 +1.25
2026-01-07 26.77 26.92 26.33 26.48 2,141,140 -0.39 -1.45
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 27.05
On 2026-01-15		 25.91
On 2026-01-12		 0.10 0.38 27.05
On 2026-01-15		 26.51
On 2026-01-16		 -2.00 26.31
10D 27.16
On 2026-01-08		 25.64
On 2026-01-05		 0.78 3.03 27.16
On 2026-01-08		 25.91
On 2026-01-12		 -4.60 26.46
20D 27.16
On 2026-01-08		 25.36
On 2026-01-02		 0.18 0.68 26.97
On 2025-12-22		 25.36
On 2026-01-02		 -5.97 26.36
WTD 27.05
On 2026-01-15		 25.91
On 2026-01-12		 0.10 0.38 27.05
On 2026-01-15		 26.51
On 2026-01-16		 -2.00 26.31
MTD 27.16
On 2026-01-08		 25.36
On 2026-01-02		 0.78 3.03 27.16
On 2026-01-08		 25.91
On 2026-01-12		 -4.60 26.40
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

26.54 -0.16 -0.60 3,362,321