ASB: Associated Banc-Corp

As of Monday, September 15th, 2025

$ 25.92

-0.33 -1.26%

Open: 26.33
High: 26.50
Low: 25.84
Volume: 1,371,282
Previous Close on Friday, September 12th, 2025

$ 26.25

-0.17 -0.64%

Open: 26.30
High: 26.48
Low: 26.10
Volume: 1,568,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 26.33 26.50 25.84 25.92 1,371,282 -0.33 -1.26
2025-09-12 26.30 26.48 26.10 26.25 1,568,836 -0.17 -0.64
2025-09-11 26.36 26.44 25.99 26.42 1,706,756 +0.14 +0.53
2025-09-10 26.18 26.56 26.13 26.28 940,976 +0.10 +0.38
2025-09-09 26.50 26.62 26.07 26.18 1,551,080 -0.35 -1.32
2025-09-08 26.54 26.65 26.17 26.53 1,632,812 -0.11 -0.41
2025-09-05 26.79 27.04 26.27 26.64 1,564,937 -0.05 -0.19
2025-09-04 26.47 26.70 26.21 26.69 879,251 +0.43 +1.64
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 26.62
On 2025-09-09		 25.84
On 2025-09-15		 -0.61 -2.30 26.62
On 2025-09-09		 25.84
On 2025-09-15		 -2.93 26.21
10D 27.04
On 2025-09-05		 25.84
On 2025-09-15		 -1.05 -3.89 27.04
On 2025-09-05		 25.84
On 2025-09-15		 -4.44 26.35
20D 27.46
On 2025-08-29		 24.66
On 2025-08-18		 1.07 4.31 27.46
On 2025-08-29		 25.84
On 2025-09-15		 -5.90 26.25
WTD 26.50
On 2025-09-15		 25.84
On 2025-09-15		 -0.33 -1.26 -- -- -- 25.92
MTD 27.04
On 2025-09-05		 25.84
On 2025-09-15		 -1.05 -3.89 27.04
On 2025-09-05		 25.84
On 2025-09-15		 -4.44 26.35
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

25.92 -0.33 -1.26 1,371,282