ASB: Associated Banc-Corp

As of Friday, June 5th, 2026

$ 27.76

+0.02 +0.07%

Open: 27.87
High: 27.92
Low: 27.64
Volume: 1,643,503
Previous Close on Thursday, June 4th, 2026

$ 27.74

+0.86 +3.20%

Open: 27.34
High: 27.84
Low: 27.24
Volume: 1,339,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 27.87 27.92 27.64 27.76 1,643,503 +0.02 +0.07
2026-06-04 27.34 27.84 27.24 27.74 1,339,188 +0.86 +3.20
2026-06-03 27.29 27.47 26.87 26.88 1,799,403 -0.71 -2.57
2026-06-02 27.07 27.70 27.07 27.59 1,817,056 +0.40 +1.47
2026-06-01 27.25 27.51 27.03 27.19 1,521,886 -0.62 -2.23
2026-05-29 27.64 27.98 27.57 27.81 1,666,162 -0.02 -0.07
2026-05-28 27.94 28.29 27.66 27.83 2,039,803 -0.25 -0.89
2026-05-27 28.25 28.46 27.97 28.08 1,465,284 -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 27.92
On 2026-06-05		 26.87
On 2026-06-03		 -0.05 -0.18 27.70
On 2026-06-02		 26.87
On 2026-06-03		 -3.00 27.43
10D 28.51
On 2026-05-26		 26.87
On 2026-06-03		 -0.29 -1.03 28.51
On 2026-05-26		 26.87
On 2026-06-03		 -5.75 27.72
20D 28.75
On 2026-05-11		 26.87
On 2026-06-03		 -0.71 -2.49 28.75
On 2026-05-11		 26.87
On 2026-06-03		 -6.56 27.74
WTD 27.92
On 2026-06-05		 26.87
On 2026-06-03		 -0.05 -0.18 27.70
On 2026-06-02		 26.87
On 2026-06-03		 -3.00 27.43
MTD 27.92
On 2026-06-05		 26.87
On 2026-06-03		 -0.05 -0.18 27.70
On 2026-06-02		 26.87
On 2026-06-03		 -3.00 27.43
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
TER

Teradyne Inc

357.93 -48.93 -12.03 5,466,473
STIP

iShares 0-5 Year TIPS Bond ETF

102.28 -0.24 -0.23 1,086,954
VIS

Vanguard Industrial ETF

340.04 -5.17 -1.50 53,257
ASB

Associated Banc-Corp

27.76 +0.02 +0.07 1,643,503