ASB: Associated Banc-Corp

As of Friday, November 7th, 2025

$ 25.57

+0.32 +1.27%

Open: 25.15
High: 25.57
Low: 24.92
Volume: 1,230,934
Previous Close on Thursday, November 6th, 2025

$ 25.25

-0.15 -0.59%

Open: 25.33
High: 25.54
Low: 24.95
Volume: 1,175,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 25.15 25.57 24.92 25.57 1,230,934 +0.32 +1.27
2025-11-06 25.33 25.54 24.95 25.25 1,175,697 -0.15 -0.59
2025-11-05 25.07 25.60 24.79 25.40 1,674,668 +0.35 +1.40
2025-11-04 24.65 25.05 24.47 25.05 1,829,217 +0.16 +0.64
2025-11-03 24.70 24.90 24.34 24.89 1,149,590 +0.12 +0.48
2025-10-31 24.58 24.89 24.33 24.77 1,467,187 +0.04 +0.16
2025-10-30 24.70 25.28 24.69 24.73 1,880,050 -0.09 -0.36
2025-10-29 25.06 25.41 24.69 24.82 2,016,014 -0.20 -0.80
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 25.60
On 2025-11-05		 24.34
On 2025-11-03		 0.80 3.23 25.60
On 2025-11-05		 24.92
On 2025-11-07		 -2.66 25.23
10D 25.81
On 2025-10-27		 24.33
On 2025-10-31		 -0.02 -0.08 25.81
On 2025-10-27		 24.33
On 2025-10-31		 -5.73 25.09
20D 26.55
On 2025-10-14		 23.86
On 2025-10-16		 0.89 3.61 26.55
On 2025-10-14		 23.86
On 2025-10-16		 -10.11 25.17
WTD 25.60
On 2025-11-05		 24.34
On 2025-11-03		 0.80 3.23 25.60
On 2025-11-05		 24.92
On 2025-11-07		 -2.66 25.23
MTD 25.60
On 2025-11-05		 24.34
On 2025-11-03		 0.80 3.23 25.60
On 2025-11-05		 24.92
On 2025-11-07		 -2.66 25.23
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

19.82 +0.66 +3.44 7,772,050
ACHC

Acadia Healthcare Company Inc.

19.51 -0.75 -3.70 3,669,338
ASB

Associated Banc-Corp

25.57 +0.32 +1.27 1,230,934