ASB: Associated Banc-Corp

As of Wednesday, September 23rd, 2026

$ 28.68

-0.34 -1.17%

Open: 28.92
High: 29.10
Low: 28.66
Volume: 1,563,525
Previous Close on Tuesday, September 22nd, 2026

$ 29.02

-0.34 -1.16%

Open: 29.54
High: 29.58
Low: 29.02
Volume: 1,711,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-23 28.92 29.10 28.66 28.68 1,563,525 -0.34 -1.17
2026-09-22 29.54 29.58 29.02 29.02 1,711,070 -0.34 -1.16
2026-09-21 29.86 29.90 29.36 29.36 2,403,972 -0.30 -1.01
2026-09-18 29.71 29.85 29.44 29.66 6,366,392 -0.22 -0.74
2026-09-17 30.12 30.14 29.71 29.88 1,673,171 +0.12 +0.40
2026-09-16 30.39 30.43 29.15 29.76 3,132,052 -0.56 -1.85
2026-09-15 29.91 30.41 29.84 30.32 2,456,899 +0.38 +1.27
2026-09-14 30.03 30.30 29.91 29.94 1,647,510 -0.10 -0.33
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 30.14
On 2026-09-17		 28.66
On 2026-09-23		 -1.08 -3.63 30.14
On 2026-09-17		 28.66
On 2026-09-23		 -4.91 29.32
10D 30.70
On 2026-09-11		 28.66
On 2026-09-23		 -1.55 -5.13 30.70
On 2026-09-11		 28.66
On 2026-09-23		 -6.65 29.70
20D 31.20
On 2026-09-04		 28.66
On 2026-09-23		 -2.14 -6.94 31.20
On 2026-09-04		 28.66
On 2026-09-23		 -8.14 30.17
WTD 29.90
On 2026-09-21		 28.66
On 2026-09-23		 -0.98 -3.30 29.90
On 2026-09-21		 28.66
On 2026-09-23		 -4.16 29.02
MTD 31.20
On 2026-09-04		 28.66
On 2026-09-23		 -1.93 -6.31 31.20
On 2026-09-04		 28.66
On 2026-09-23		 -8.14 30.01
As of Wednesday, September 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.80 +0.58 +0.18 4,173,454
KO

The Coca-Cola Company

88.09 -0.52 -0.59 12,679,857
PFE

Pfizer Inc.

28.18 +0.25 +0.90 32,189,016
VZ

Verizon Communications Inc.

46.52 +0.07 +0.15 20,183,832
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,511.59 -352.04 -0.68 425,444,407
DJTA

Dow Jones Transportation Average

19,739.91 -147.82 -0.74 64,306,527
SPX

S&P 500 Index

7,706.03 -58.72 -0.76
OEX

S&P 100 Index

3,843.71 -32.04 -0.83
NDX

NASDAQ 100 Index

30,470.29 -262.10 -0.85
NYA

NYSE Composite Index

23,848.25 -181.37 -0.75
XAX

NYSE AMEX Composite Index

8,338.38 -63.95 -0.76
RUI

RUSSELL 1000 Index

4,189.17 -32.37 -0.77
RUT

Russell 2000 Index

2,838.66 -51.26 -1.77
RUA

Russell 3000 Index

4,363.37 -35.52 -0.81
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.11 +0.24 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.11 +0.45 +2.55
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

28.68 -0.34 -1.17 1,563,525