ASB: Associated Banc-Corp

As of Wednesday, April 29th, 2026

$ 27.84

-0.31 -1.10%

Open: 28.27
High: 28.41
Low: 27.78
Volume: 2,575,959
Previous Close on Tuesday, April 28th, 2026

$ 28.15

+0.07 +0.25%

Open: 28.38
High: 28.49
Low: 27.98
Volume: 1,692,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 28.27 28.41 27.78 27.84 2,575,959 -0.31 -1.10
2026-04-28 28.38 28.49 27.98 28.15 1,692,645 +0.07 +0.25
2026-04-27 27.40 28.23 27.40 28.08 2,583,213 +0.73 +2.67
2026-04-24 27.88 28.12 27.23 27.35 2,960,309 -0.56 -2.01
2026-04-23 27.91 28.10 27.57 27.91 2,208,504 +0.06 +0.22
2026-04-22 28.01 28.13 27.73 27.85 1,857,711 -0.04 -0.14
2026-04-21 28.34 28.58 27.82 27.89 1,967,117 -0.47 -1.66
2026-04-20 28.00 28.53 27.95 28.36 1,858,586 +0.22 +0.78
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 28.49
On 2026-04-28		 27.23
On 2026-04-24		 -0.01 -0.04 28.49
On 2026-04-28		 27.78
On 2026-04-29		 -2.51 27.87
10D 28.68
On 2026-04-17		 27.23
On 2026-04-24		 0.23 0.83 28.68
On 2026-04-17		 27.23
On 2026-04-24		 -5.06 27.90
20D 28.68
On 2026-04-17		 25.45
On 2026-04-02		 1.98 7.66 28.68
On 2026-04-17		 27.23
On 2026-04-24		 -5.06 27.46
WTD 28.49
On 2026-04-28		 27.40
On 2026-04-27		 0.49 1.79 28.49
On 2026-04-28		 27.78
On 2026-04-29		 -2.51 28.02
MTD 28.68
On 2026-04-17		 25.45
On 2026-04-02		 1.98 7.66 28.68
On 2026-04-17		 27.23
On 2026-04-24		 -5.06 27.46
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

27.84 -0.31 -1.10 2,575,959