ASB: Associated Banc-Corp

As of Thursday, October 9th, 2025

$ 26.21

+0.11 +0.42%

Open: 26.05
High: 26.34
Low: 25.87
Volume: 1,591,989
Previous Close on Wednesday, October 8th, 2025

$ 26.10

-0.43 -1.62%

Open: 26.87
High: 26.87
Low: 26.08
Volume: 1,258,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 26.05 26.34 25.87 26.21 1,591,989 +0.11 +0.42
2025-10-08 26.87 26.87 26.08 26.10 1,258,570 -0.43 -1.62
2025-10-07 26.65 26.88 26.43 26.53 1,434,260 -0.07 -0.26
2025-10-06 26.28 26.85 26.04 26.60 1,771,047 +0.60 +2.31
2025-10-03 25.86 26.17 25.80 26.00 1,027,162 +0.29 +1.13
2025-10-02 25.54 25.81 25.41 25.71 1,213,524 +0.16 +0.63
2025-10-01 25.51 25.68 25.18 25.55 1,342,363 -0.16 -0.62
2025-09-30 25.94 26.07 25.26 25.71 1,510,807 -0.23 -0.89
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 26.88
On 2025-10-07		 25.80
On 2025-10-03		 0.50 1.94 26.88
On 2025-10-07		 25.87
On 2025-10-09		 -3.76 26.29
10D 26.88
On 2025-10-07		 25.18
On 2025-10-01		 0.43 1.67 26.88
On 2025-10-07		 25.87
On 2025-10-09		 -3.76 26.04
20D 26.88
On 2025-10-07		 25.18
On 2025-10-01		 -0.21 -0.79 26.64
On 2025-09-18		 25.18
On 2025-10-01		 -5.50 26.01
WTD 26.88
On 2025-10-07		 25.87
On 2025-10-09		 0.21 0.81 26.88
On 2025-10-07		 25.87
On 2025-10-09		 -3.76 26.36
MTD 26.88
On 2025-10-07		 25.18
On 2025-10-01		 0.50 1.94 26.88
On 2025-10-07		 25.87
On 2025-10-09		 -3.76 26.10
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CINF

Cincinnati Financial Corporation

161.68 -3.87 -2.34 538,420
INGR

Ingredion Incorporated

119.55 -2.09 -1.72 459,004
AJG

Arthur J. Gallagher & Co.

302.25 -4.69 -1.53 759,419
BGS

B&G Foods Inc.

4.13 -0.07 -1.67 1,719,319
ASB

Associated Banc-Corp

26.21 +0.11 +0.42 1,591,989