ASB: Associated Banc-Corp

As of Friday, October 23rd, 2026

$ 30.21

+0.40 +1.34%

Open: 30.38
High: 30.60
Low: 29.83
Volume: 2,994,552
Previous Close on Thursday, October 22nd, 2026

$ 29.81

+0.63 +2.16%

Open: 29.10
High: 29.88
Low: 29.10
Volume: 3,392,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 30.38 30.60 29.83 30.21 2,994,552 +0.40 +1.34
2026-10-22 29.10 29.88 29.10 29.81 3,392,407 +0.63 +2.16
2026-10-21 29.27 29.34 29.02 29.18 2,993,599 +0.09 +0.31
2026-10-20 28.66 29.39 28.66 29.09 2,191,122 +0.56 +1.96
2026-10-19 28.90 29.00 28.58 28.53 1,995,100 -0.43 -1.48
2026-10-16 29.02 29.53 28.89 28.96 2,283,834 +0.12 +0.42
2026-10-15 28.51 29.00 28.37 28.84 1,838,073 +0.51 +1.80
2026-10-14 28.12 28.50 28.08 28.33 1,826,678 -0.23 -0.81
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 30.60
On 2026-10-23		 28.58
On 2026-10-19		 1.25 4.32 29.39
On 2026-10-20		 29.02
On 2026-10-21		 -1.26 29.36
10D 30.60
On 2026-10-23		 28.08
On 2026-10-14		 1.56 5.45 29.11
On 2026-10-13		 28.08
On 2026-10-14		 -3.54 29.03
20D 30.60
On 2026-10-23		 27.99
On 2026-10-01		 0.84 2.86 29.39
On 2026-09-28		 27.99
On 2026-10-01		 -4.76 28.90
WTD 30.60
On 2026-10-23		 28.58
On 2026-10-19		 1.25 4.32 29.39
On 2026-10-20		 29.02
On 2026-10-21		 -1.26 29.36
MTD 30.60
On 2026-10-23		 27.99
On 2026-10-01		 1.56 5.45 29.32
On 2026-10-06		 28.08
On 2026-10-14		 -4.25 28.93
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

30.21 +0.40 +1.34 2,994,552