ASB: Associated Banc-Corp

As of Friday, February 6th, 2026

$ 29.37

+0.67 +2.33%

Open: 29.06
High: 29.52
Low: 28.86
Volume: 1,875,457
Previous Close on Thursday, February 5th, 2026

$ 28.70

-0.09 -0.31%

Open: 28.87
High: 29.15
Low: 28.31
Volume: 2,809,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 29.06 29.52 28.86 29.37 1,875,457 +0.67 +2.33
2026-02-05 28.87 29.15 28.31 28.70 2,809,469 -0.09 -0.31
2026-02-04 28.38 29.21 28.33 28.79 3,048,985 +0.55 +1.95
2026-02-03 27.79 28.45 27.62 28.24 3,160,066 +0.44 +1.58
2026-02-02 27.25 28.15 27.11 27.80 2,628,987 +0.54 +1.98
2026-01-30 27.20 27.41 27.02 27.26 2,192,210 -0.09 -0.33
2026-01-29 27.01 27.36 26.83 27.35 2,261,335 +0.55 +2.05
2026-01-28 26.77 27.22 26.69 26.80 2,588,836 +0.05 +0.19
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 29.52
On 2026-02-06		 27.11
On 2026-02-02		 2.11 7.74 29.21
On 2026-02-04		 28.31
On 2026-02-05		 -3.08 28.58
10D 29.52
On 2026-02-06		 26.32
On 2026-01-26		 2.93 11.08 29.21
On 2026-02-04		 28.31
On 2026-02-05		 -3.08 27.80
20D 29.52
On 2026-02-06		 25.91
On 2026-01-12		 2.56 9.55 28.02
On 2026-01-23		 26.32
On 2026-01-26		 -6.08 27.17
WTD 29.52
On 2026-02-06		 27.11
On 2026-02-02		 2.11 7.74 29.21
On 2026-02-04		 28.31
On 2026-02-05		 -3.08 28.58
MTD 29.52
On 2026-02-06		 27.11
On 2026-02-02		 2.11 7.74 29.21
On 2026-02-04		 28.31
On 2026-02-05		 -3.08 28.58
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MCD

McDonald's Corporation

327.16 +3.68 +1.14 2,768,401
MASI

Masimo Corporation

139.15 +3.82 +2.82 55,892
ASB

Associated Banc-Corp

29.37 +0.67 +2.33 1,875,457