ASB: Associated Banc-Corp

As of Wednesday, May 13th, 2026

$ 27.44

-0.48 -1.72%

Open: 27.79
High: 27.90
Low: 27.39
Volume: 1,480,083
Previous Close on Tuesday, May 12th, 2026

$ 27.92

+0.01 +0.04%

Open: 27.92
High: 28.04
Low: 27.38
Volume: 1,627,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 27.79 27.90 27.39 27.44 1,480,083 -0.48 -1.72
2026-05-12 27.92 28.04 27.38 27.92 1,627,646 +0.01 +0.04
2026-05-11 28.64 28.75 27.83 27.91 1,951,713 -0.64 -2.24
2026-05-08 28.56 28.69 28.38 28.55 1,642,354 +0.08 +0.28
2026-05-07 28.87 29.03 28.38 28.47 1,574,678 -0.41 -1.42
2026-05-06 28.63 29.00 28.63 28.88 2,148,642 +0.48 +1.69
2026-05-05 28.02 28.49 27.93 28.40 1,260,993 +0.51 +1.83
2026-05-04 27.93 28.16 27.67 27.89 1,729,660 -0.29 -1.03
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 29.03
On 2026-05-07		 27.38
On 2026-05-12		 -1.44 -4.99 29.03
On 2026-05-07		 27.38
On 2026-05-12		 -5.68 28.06
10D 29.03
On 2026-05-07		 27.38
On 2026-05-12		 -0.40 -1.44 29.03
On 2026-05-07		 27.38
On 2026-05-12		 -5.68 28.18
20D 29.03
On 2026-05-07		 27.23
On 2026-04-24		 -0.17 -0.62 29.03
On 2026-05-07		 27.38
On 2026-05-12		 -5.68 28.04
WTD 28.75
On 2026-05-11		 27.38
On 2026-05-12		 -1.11 -3.89 28.75
On 2026-05-11		 27.38
On 2026-05-12		 -4.77 27.76
MTD 29.03
On 2026-05-07		 27.38
On 2026-05-12		 -0.72 -2.56 29.03
On 2026-05-07		 27.38
On 2026-05-12		 -5.68 28.18
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

209.99 +1.48 +0.71 846,761
URI

United Rentals Inc.

935.26 -20.50 -2.14 640,699
ASB

Associated Banc-Corp

27.44 -0.48 -1.72 1,480,083