ASB: Associated Banc-Corp

As of Monday, September 14th, 2026

$ 29.94

-0.10 -0.33%

Open: 30.03
High: 30.30
Low: 29.91
Volume: 1,647,510
Previous Close on Friday, September 11th, 2026

$ 30.04

-0.30 -0.99%

Open: 30.69
High: 30.70
Low: 29.93
Volume: 1,556,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 30.03 30.30 29.91 29.94 1,647,510 -0.10 -0.33
2026-09-11 30.69 30.70 29.93 30.04 1,556,321 -0.30 -0.99
2026-09-10 30.24 30.36 29.84 30.34 1,685,827 +0.11 +0.36
2026-09-09 30.42 30.57 30.14 30.23 1,794,747 -0.28 -0.92
2026-09-08 30.93 31.07 30.51 30.51 1,964,910 -0.56 -1.80
2026-09-04 30.77 31.20 30.77 31.07 1,498,255 +0.16 +0.52
2026-09-03 30.86 31.12 30.73 30.91 1,575,745 +0.33 +1.08
2026-09-02 30.14 30.92 30.06 30.58 1,860,954 +0.68 +2.27
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 31.07
On 2026-09-08		 29.84
On 2026-09-10		 -1.13 -3.64 31.07
On 2026-09-08		 29.84
On 2026-09-10		 -3.94 30.21
10D 31.20
On 2026-09-04		 29.77
On 2026-09-01		 -0.98 -3.17 31.20
On 2026-09-04		 29.84
On 2026-09-10		 -4.34 30.41
20D 32.45
On 2026-08-17		 29.77
On 2026-09-01		 -2.39 -7.39 32.45
On 2026-08-17		 29.77
On 2026-09-01		 -8.26 30.73
WTD 30.30
On 2026-09-14		 29.91
On 2026-09-14		 -0.10 -0.33 -- -- -- 29.94
MTD 31.20
On 2026-09-04		 29.77
On 2026-09-01		 -0.67 -2.19 31.20
On 2026-09-04		 29.84
On 2026-09-10		 -4.34 30.39
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
CC

The Chemours Company

14.58 -0.45 -2.99 1,667,534
ASB

Associated Banc-Corp

29.94 -0.10 -0.33 1,647,510