ASB: Associated Banc-Corp

As of Friday, October 17th, 2025

$ 24.36

+0.25 +1.04%

Open: 24.38
High: 24.57
Low: 24.10
Volume: 2,279,384
Previous Close on Thursday, October 16th, 2025

$ 24.11

-1.44 -5.64%

Open: 25.44
High: 25.45
Low: 23.86
Volume: 2,079,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 24.38 24.57 24.10 24.36 2,279,384 +0.25 +1.04
2025-10-16 25.44 25.45 23.86 24.11 2,079,113 -1.44 -5.64
2025-10-15 26.40 26.45 25.44 25.55 1,543,164 -0.82 -3.11
2025-10-14 25.26 26.55 25.18 26.37 1,465,162 +1.00 +3.94
2025-10-13 25.08 25.39 24.94 25.37 1,165,023 +0.69 +2.80
2025-10-10 26.23 26.41 24.66 24.68 3,206,909 -1.53 -5.84
2025-10-09 26.05 26.34 25.87 26.21 1,591,989 +0.11 +0.42
2025-10-08 26.87 26.87 26.08 26.10 1,258,570 -0.43 -1.62
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 26.55
On 2025-10-14		 23.86
On 2025-10-16		 -0.32 -1.30 26.55
On 2025-10-14		 23.86
On 2025-10-16		 -10.11 25.15
10D 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -1.64 -6.31 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -11.24 25.59
20D 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -1.91 -7.27 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -11.24 25.70
WTD 26.55
On 2025-10-14		 23.86
On 2025-10-16		 -0.32 -1.30 26.55
On 2025-10-14		 23.86
On 2025-10-16		 -10.11 25.15
MTD 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -1.35 -5.25 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -11.24 25.63
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

24.36 +0.25 +1.04 2,279,384