ASB: Associated Banc-Corp

As of Wednesday, September 17th, 2025

$ 25.92

+0.28 +1.09%

Open: 25.67
High: 26.60
Low: 25.67
Volume: 1,483,810
Previous Close on Tuesday, September 16th, 2025

$ 25.64

-0.28 -1.08%

Open: 25.89
High: 25.92
Low: 25.34
Volume: 1,099,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 25.67 26.60 25.67 25.92 1,483,810 +0.28 +1.09
2025-09-16 25.89 25.92 25.34 25.64 1,099,572 -0.28 -1.08
2025-09-15 26.33 26.50 25.84 25.92 1,371,282 -0.33 -1.26
2025-09-12 26.30 26.48 26.10 26.25 1,568,836 -0.17 -0.64
2025-09-11 26.36 26.44 25.99 26.42 1,706,756 +0.14 +0.53
2025-09-10 26.18 26.56 26.13 26.28 940,976 +0.10 +0.38
2025-09-09 26.50 26.62 26.07 26.18 1,551,080 -0.35 -1.32
2025-09-08 26.54 26.65 26.17 26.53 1,632,812 -0.11 -0.41
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 26.60
On 2025-09-17		 25.34
On 2025-09-16		 -0.36 -1.37 26.50
On 2025-09-15		 25.34
On 2025-09-16		 -4.38 26.03
10D 27.04
On 2025-09-05		 25.34
On 2025-09-16		 -0.34 -1.29 27.04
On 2025-09-05		 25.34
On 2025-09-16		 -6.29 26.25
20D 27.46
On 2025-08-29		 25.01
On 2025-08-20		 0.79 3.14 27.46
On 2025-08-29		 25.34
On 2025-09-16		 -7.72 26.30
WTD 26.60
On 2025-09-17		 25.34
On 2025-09-16		 -0.33 -1.26 26.50
On 2025-09-15		 25.34
On 2025-09-16		 -4.38 25.83
MTD 27.04
On 2025-09-05		 25.34
On 2025-09-16		 -1.05 -3.89 27.04
On 2025-09-05		 25.34
On 2025-09-16		 -6.29 26.26
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

25.92 +0.28 +1.09 1,483,810