ASB: Associated Banc-Corp

As of Friday, May 17th, 2024

$ 22.27

+0.09 +0.41%

Open: 22.28
High: 22.34
Low: 22.14
Volume: 871,003
Previous Close on Thursday, May 16th, 2024

$ 22.18

-0.30 -1.33%

Open: 22.41
High: 22.55
Low: 22.16
Volume: 689,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 22.28 22.34 22.14 22.27 871,003 +0.09 +0.41
2024-05-16 22.41 22.55 22.16 22.18 689,355 -0.30 -1.33
2024-05-15 22.63 22.77 22.25 22.48 706,648 +0.11 +0.49
2024-05-14 22.44 22.44 22.18 22.37 704,261 +0.23 +1.04
2024-05-13 22.46 22.54 22.13 22.14 632,951 -0.19 -0.85
2024-05-10 22.47 22.47 22.10 22.33 1,232,963 -0.03 -0.13
2024-05-09 22.34 22.57 22.31 22.36 990,461 -0.03 -0.13
2024-05-08 21.98 22.40 21.92 22.39 804,972 +0.24 +1.08
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 22.77
On 2024-05-15		 22.13
On 2024-05-13		 -0.06 -0.27 22.77
On 2024-05-15		 22.14
On 2024-05-17		 -2.79 22.29
10D 22.77
On 2024-05-15		 21.92
On 2024-05-08		 0.30 1.37 22.77
On 2024-05-15		 22.14
On 2024-05-17		 -2.79 22.28
20D 22.77
On 2024-05-15		 20.53
On 2024-04-22		 1.72 8.37 22.15
On 2024-04-26		 21.06
On 2024-04-30		 -4.92 21.87
WTD 22.77
On 2024-05-15		 22.13
On 2024-05-13		 -0.06 -0.27 22.77
On 2024-05-15		 22.14
On 2024-05-17		 -2.79 22.29
MTD 22.77
On 2024-05-15		 21.20
On 2024-05-01		 1.20 5.70 22.77
On 2024-05-15		 22.14
On 2024-05-17		 -2.79 22.17
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GPS

The Gap, Inc.

21.60 -0.16 -0.74 3,785,730
FDL

First Trust Morningstar Dividend Leaders

39.01 +0.10 +0.26 389,434
PFF

iShares U.S. Preferred Stock ETF

31.63 -0.04 -0.13 2,346,230
TFSL

TFS Financial Corporation

13.41 +0.03 +0.22 201,084
ASB

Associated Banc-Corp

22.27 +0.09 +0.41 871,003