ASB: Associated Banc-Corp

As of Friday, October 24th, 2025

$ 25.59

+0.27 +1.07%

Open: 25.46
High: 25.97
Low: 25.15
Volume: 1,590,072
Previous Close on Thursday, October 23rd, 2025

$ 25.32

+0.10 +0.40%

Open: 25.24
High: 25.40
Low: 24.98
Volume: 1,836,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 25.46 25.97 25.15 25.59 1,590,072 +0.27 +1.07
2025-10-23 25.24 25.40 24.98 25.32 1,836,830 +0.10 +0.40
2025-10-22 25.45 25.57 25.09 25.22 1,831,526 -0.13 -0.51
2025-10-21 25.14 25.47 25.14 25.35 1,457,203 +0.03 +0.12
2025-10-20 24.57 25.38 24.39 25.32 1,430,844 +0.96 +3.94
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
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 25.97
On 2025-10-24		 24.39
On 2025-10-20		 1.23 5.05 25.57
On 2025-10-22		 24.98
On 2025-10-23		 -2.33 25.36
10D 26.55
On 2025-10-14		 23.86
On 2025-10-16		 0.91 3.69 26.55
On 2025-10-14		 23.86
On 2025-10-16		 -10.11 25.26
20D 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -0.47 -1.80 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -11.24 25.58
WTD 25.97
On 2025-10-24		 24.39
On 2025-10-20		 1.23 5.05 25.57
On 2025-10-22		 24.98
On 2025-10-23		 -2.33 25.36
MTD 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -0.12 -0.47 26.88
On 2025-10-07		 23.86
On 2025-10-16		 -11.24 25.55
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

25.59 +0.27 +1.07 1,590,072