ASB: Associated Banc-Corp

As of Tuesday, August 25th, 2026

$ 30.82

-0.08 -0.26%

Open: 30.98
High: 31.11
Low: 30.74
Volume: 1,236,586
Previous Close on Monday, August 24th, 2026

$ 30.90

+0.06 +0.19%

Open: 30.86
High: 31.21
Low: 30.85
Volume: 1,230,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 30.98 31.11 30.74 30.82 1,236,586 -0.08 -0.26
2026-08-24 30.86 31.21 30.85 30.90 1,230,021 +0.06 +0.19
2026-08-21 31.02 31.14 30.72 30.84 1,360,654 +0.08 +0.26
2026-08-20 30.66 30.91 30.59 30.76 1,186,714 -0.05 -0.16
2026-08-19 31.73 31.82 30.77 30.81 1,852,610 -0.86 -2.72
2026-08-18 32.13 32.30 31.64 31.67 1,556,817 -0.39 -1.22
2026-08-17 32.19 32.45 32.04 32.06 1,299,978 -0.27 -0.84
2026-08-14 32.07 32.46 32.04 32.33 941,493 +0.17 +0.53
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 31.82
On 2026-08-19		 30.59
On 2026-08-20		 -0.85 -2.68 31.82
On 2026-08-19		 30.59
On 2026-08-20		 -3.87 30.83
10D 32.46
On 2026-08-14		 30.59
On 2026-08-20		 -1.06 -3.32 32.46
On 2026-08-14		 30.59
On 2026-08-20		 -5.76 31.45
20D 32.46
On 2026-08-14		 30.57
On 2026-07-29		 -0.24 -0.77 32.46
On 2026-08-14		 30.59
On 2026-08-20		 -5.76 31.36
WTD 31.21
On 2026-08-24		 30.74
On 2026-08-25		 -0.02 -0.06 31.21
On 2026-08-24		 30.74
On 2026-08-25		 -1.52 30.86
MTD 32.46
On 2026-08-14		 30.59
On 2026-08-20		 -0.06 -0.19 32.46
On 2026-08-14		 30.59
On 2026-08-20		 -5.76 31.46
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

30.82 -0.08 -0.26 1,236,586