ASB: Associated Banc-Corp

As of Tuesday, February 10th, 2026

$ 28.92

-0.32 -1.09%

Open: 29.09
High: 29.42
Low: 28.42
Volume: 1,695,631
Previous Close on Monday, February 9th, 2026

$ 29.24

-0.13 -0.44%

Open: 29.08
High: 29.41
Low: 29.00
Volume: 1,721,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 29.09 29.42 28.42 28.92 1,695,628 -0.32 -1.09
2026-02-09 29.08 29.41 29.00 29.24 1,721,471 -0.13 -0.44
2026-02-06 29.06 29.52 28.86 29.37 1,875,457 +0.67 +2.33
2026-02-05 28.87 29.15 28.31 28.70 2,809,469 -0.09 -0.31
2026-02-04 28.38 29.21 28.33 28.79 3,048,985 +0.55 +1.95
2026-02-03 27.79 28.45 27.62 28.24 3,160,066 +0.44 +1.58
2026-02-02 27.25 28.15 27.11 27.80 2,628,987 +0.54 +1.98
2026-01-30 27.20 27.41 27.02 27.26 2,192,210 -0.09 -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 29.52
On 2026-02-06		 28.31
On 2026-02-05		 0.68 2.41 29.52
On 2026-02-06		 28.42
On 2026-02-10		 -3.71 29.00
10D 29.52
On 2026-02-06		 26.69
On 2026-01-28		 2.17 8.11 29.52
On 2026-02-06		 28.42
On 2026-02-10		 -3.71 28.25
20D 29.52
On 2026-02-06		 25.94
On 2026-01-14		 2.90 11.15 28.02
On 2026-01-23		 26.32
On 2026-01-26		 -6.08 27.45
WTD 29.42
On 2026-02-10		 28.42
On 2026-02-10		 -0.45 -1.53 29.41
On 2026-02-09		 29.41
On 2026-02-09		 0.00 29.08
MTD 29.52
On 2026-02-06		 27.11
On 2026-02-02		 1.66 6.09 29.52
On 2026-02-06		 28.42
On 2026-02-10		 -3.71 28.72
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,112
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,530
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,677
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,909
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,674,267
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,511,681
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,478.11 +20.75 +0.25
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 +0.27 +1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.37 +1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

206.68 -2.75 -1.31 599,628
URI

United Rentals Inc.

876.58 +0.06 +0.01 429,537
ASB

Associated Banc-Corp

28.92 -0.32 -1.09 1,695,631