ASB: Associated Banc-Corp

As of Friday, November 6th, 2026

$ 30.36

-0.18 -0.59%

Open: 30.29
High: 30.66
Low: 30.27
Volume: 1,656,199
Previous Close on Thursday, November 5th, 2026

$ 30.54

-0.81 -2.58%

Open: 31.73
High: 32.19
Low: 30.39
Volume: 3,337,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 30.29 30.66 30.27 30.36 1,656,199 -0.18 -0.59
2026-11-05 31.73 32.19 30.39 30.54 3,337,781 -0.81 -2.58
2026-11-04 31.67 32.09 31.03 31.35 3,761,378 +0.42 +1.36
2026-11-03 31.20 31.39 30.88 30.93 1,830,492 -0.20 -0.64
2026-11-02 30.53 31.39 30.31 31.13 2,208,112 +0.83 +2.74
2026-10-30 30.65 30.67 30.06 30.30 1,504,705 -0.23 -0.75
2026-10-29 30.35 30.69 30.30 30.53 2,362,689 +0.53 +1.77
2026-10-28 30.33 30.37 29.65 30.00 2,117,769 -0.21 -0.70
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 32.19
On 2026-11-05		 30.27
On 2026-11-06		 0.06 0.20 32.19
On 2026-11-05		 30.27
On 2026-11-06		 -5.96 30.86
10D 32.19
On 2026-11-05		 29.65
On 2026-10-28		 0.15 0.50 32.19
On 2026-11-05		 30.27
On 2026-11-06		 -5.96 30.56
20D 32.19
On 2026-11-05		 28.08
On 2026-10-14		 1.71 5.97 32.19
On 2026-11-05		 30.27
On 2026-11-06		 -5.96 29.80
WTD 32.19
On 2026-11-05		 30.27
On 2026-11-06		 0.06 0.20 32.19
On 2026-11-05		 30.27
On 2026-11-06		 -5.96 30.86
MTD 32.19
On 2026-11-05		 30.27
On 2026-11-06		 0.06 0.20 32.19
On 2026-11-05		 30.27
On 2026-11-06		 -5.96 30.86
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

30.36 -0.18 -0.59 1,656,199