ASB: Associated Banc-Corp

As of Friday, August 8th, 2025

$ 24.00

+0.22 +0.93%

Open: 24.03
High: 24.10
Low: 23.66
Volume: 1,164,164
Previous Close on Thursday, August 7th, 2025

$ 23.78

-0.24 -1.00%

Open: 24.24
High: 24.25
Low: 23.69
Volume: 1,755,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 24.03 24.10 23.66 24.00 1,164,164 +0.22 +0.93
2025-08-07 24.24 24.25 23.69 23.78 1,755,162 -0.24 -1.00
2025-08-06 24.29 24.33 24.01 24.02 2,072,778 -0.27 -1.11
2025-08-05 24.39 24.50 23.83 24.29 2,683,392 -0.10 -0.41
2025-08-04 24.17 24.41 24.02 24.39 1,354,723 +0.30 +1.25
2025-08-01 24.21 24.27 23.63 24.09 1,578,330 -0.65 -2.63
2025-07-31 24.99 25.10 24.62 24.74 1,714,690 -0.43 -1.71
2025-07-30 25.37 25.50 24.92 25.17 1,768,482 -0.06 -0.24
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 24.50
On 2025-08-05		 23.66
On 2025-08-08		 -0.09 -0.37 24.50
On 2025-08-05		 23.66
On 2025-08-08		 -3.43 24.10
10D 25.82
On 2025-07-28		 23.63
On 2025-08-01		 -1.60 -6.25 25.82
On 2025-07-28		 23.63
On 2025-08-01		 -8.48 24.51
20D 26.17
On 2025-07-21		 23.63
On 2025-08-01		 -1.54 -6.03 26.17
On 2025-07-21		 23.63
On 2025-08-01		 -9.71 25.05
WTD 24.50
On 2025-08-05		 23.66
On 2025-08-08		 -0.09 -0.37 24.50
On 2025-08-05		 23.66
On 2025-08-08		 -3.43 24.10
MTD 24.50
On 2025-08-05		 23.63
On 2025-08-01		 -0.74 -2.99 24.50
On 2025-08-05		 23.66
On 2025-08-08		 -3.43 24.10
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AJG

Arthur J. Gallagher & Co.

289.44 -0.55 -0.19 1,726,231
USFD

US Foods Holding Corp.

80.06 -0.11 -0.14 3,547,408
PACB

Pacific Biosciences of California Inc.

1.35 +0.09 +7.14 10,409,485
BLK

BlackRock Inc.

1,124.97 +12.14 +1.09 426,322
ASB

Associated Banc-Corp

24.00 +0.22 +0.93 1,164,164