ASB: Associated Banc-Corp

As of Thursday, April 9th, 2026

$ 27.64

+0.42 +1.54%

Open: 27.12
High: 27.78
Low: 27.05
Volume: 1,891,896
Previous Close on Wednesday, April 8th, 2026

$ 27.22

+0.81 +3.07%

Open: 27.25
High: 27.47
Low: 27.00
Volume: 2,587,216

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-31 25.45 25.89 25.20 25.86 3,312,113 +0.90 +3.61
2026-03-30 25.18 25.19 24.82 24.96 2,152,379 +0.09 +0.36
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 27.78
On 2026-04-09		 25.45
On 2026-04-02		 1.47 5.62 26.02
On 2026-04-02		 26.02
On 2026-04-02		 0.00 26.71
10D 27.78
On 2026-04-09		 24.79
On 2026-03-27		 2.40 9.51 26.38
On 2026-04-01		 25.45
On 2026-04-02		 -3.51 26.08
20D 27.78
On 2026-04-09		 23.96
On 2026-03-19		 2.85 11.50 25.02
On 2026-03-13		 23.96
On 2026-03-19		 -4.22 25.38
WTD 27.78
On 2026-04-09		 25.87
On 2026-04-06		 1.66 6.39 26.39
On 2026-04-06		 26.39
On 2026-04-06		 0.00 26.89
MTD 27.78
On 2026-04-09		 25.45
On 2026-04-02		 1.78 6.88 26.38
On 2026-04-01		 25.45
On 2026-04-02		 -3.51 26.62
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

27.64 +0.42 +1.54 1,891,896