ASB: Associated Banc-Corp

As of Friday, August 7th, 2026

$ 31.28

+0.12 +0.39%

Open: 31.11
High: 31.33
Low: 30.92
Volume: 1,197,436
Previous Close on Thursday, August 6th, 2026

$ 31.16

-0.37 -1.17%

Open: 31.77
High: 31.80
Low: 31.14
Volume: 1,550,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 31.11 31.33 30.92 31.28 1,197,436 +0.12 +0.39
2026-08-06 31.77 31.80 31.14 31.16 1,550,266 -0.37 -1.17
2026-08-05 31.88 31.92 31.46 31.53 1,203,767 -0.22 -0.69
2026-08-04 31.43 32.00 31.31 31.75 1,821,481 +0.35 +1.11
2026-08-03 30.97 31.48 30.97 31.40 1,222,379 +0.52 +1.68
2026-07-31 30.89 31.05 30.60 30.88 1,227,084 +0.12 +0.39
2026-07-30 30.97 30.99 30.61 30.76 1,453,382 +0.04 +0.13
2026-07-29 30.73 31.02 30.57 30.72 1,762,248 -0.34 -1.09
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 32.00
On 2026-08-04		 30.92
On 2026-08-07		 0.40 1.30 32.00
On 2026-08-04		 30.92
On 2026-08-07		 -3.36 31.42
10D 32.00
On 2026-08-04		 30.57
On 2026-07-29		 0.47 1.53 32.00
On 2026-08-04		 30.92
On 2026-08-07		 -3.36 31.12
20D 32.00
On 2026-08-04		 29.92
On 2026-07-24		 0.68 2.22 31.83
On 2026-07-16		 29.92
On 2026-07-24		 -5.99 31.02
WTD 32.00
On 2026-08-04		 30.92
On 2026-08-07		 0.40 1.30 32.00
On 2026-08-04		 30.92
On 2026-08-07		 -3.36 31.42
MTD 32.00
On 2026-08-04		 30.92
On 2026-08-07		 0.40 1.30 32.00
On 2026-08-04		 30.92
On 2026-08-07		 -3.36 31.42
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

31.28 +0.12 +0.39 1,197,436