ASB: Associated Banc-Corp

As of Friday, October 16th, 2026

$ 28.96

+0.12 +0.42%

Open: 29.02
High: 29.53
Low: 28.89
Volume: 2,283,834
Previous Close on Thursday, October 15th, 2026

$ 28.84

+0.51 +1.80%

Open: 28.51
High: 29.00
Low: 28.37
Volume: 1,838,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 29.02 29.53 28.89 28.96 2,283,834 +0.12 +0.42
2026-10-15 28.51 29.00 28.37 28.84 1,838,073 +0.51 +1.80
2026-10-14 28.12 28.50 28.08 28.33 1,826,678 -0.23 -0.81
2026-10-13 29.01 29.11 28.47 28.56 2,497,049 -0.27 -0.94
2026-10-12 28.74 29.00 28.69 28.83 1,666,701 +0.18 +0.63
2026-10-09 28.67 28.76 28.53 28.65 1,114,228 -0.11 -0.38
2026-10-08 28.28 28.85 28.23 28.76 1,507,282 +0.35 +1.23
2026-10-07 28.62 28.66 28.16 28.41 1,723,461 -0.49 -1.70
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 29.53
On 2026-10-16		 28.08
On 2026-10-14		 0.31 1.08 29.11
On 2026-10-13		 28.08
On 2026-10-14		 -3.54 28.70
10D 29.53
On 2026-10-16		 28.08
On 2026-10-14		 -0.04 -0.14 29.32
On 2026-10-06		 28.08
On 2026-10-14		 -4.25 28.73
20D 29.90
On 2026-09-21		 27.99
On 2026-10-01		 -0.70 -2.36 29.90
On 2026-09-21		 27.99
On 2026-10-01		 -6.39 28.84
WTD 29.53
On 2026-10-16		 28.08
On 2026-10-14		 0.31 1.08 29.11
On 2026-10-13		 28.08
On 2026-10-14		 -3.54 28.70
MTD 29.53
On 2026-10-16		 27.99
On 2026-10-01		 0.31 1.08 29.32
On 2026-10-06		 28.08
On 2026-10-14		 -4.25 28.75
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

28.96 +0.12 +0.42 2,283,834