ASB: Associated Banc-Corp

As of Thursday, March 26th, 2026

$ 25.38

+0.14 +0.55%

Open: 25.06
High: 25.43
Low: 24.95
Volume: 1,906,761
Previous Close on Wednesday, March 25th, 2026

$ 25.24

+0.28 +1.12%

Open: 25.23
High: 25.40
Low: 24.93
Volume: 1,734,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 25.06 25.43 24.95 25.38 1,906,761 +0.14 +0.55
2026-03-25 25.23 25.40 24.93 25.24 1,734,355 +0.28 +1.12
2026-03-24 24.41 25.18 24.41 24.96 2,611,156 +0.20 +0.81
2026-03-23 25.14 25.31 24.65 24.76 3,289,873 +0.33 +1.35
2026-03-20 24.53 24.59 24.16 24.43 4,782,891 -0.07 -0.29
2026-03-19 24.26 24.68 23.96 24.50 2,485,455 +0.16 +0.66
2026-03-18 24.62 24.72 24.24 24.34 2,125,923 -0.38 -1.54
2026-03-17 24.96 25.01 24.50 24.72 1,912,963 +0.13 +0.53
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 25.43
On 2026-03-26		 24.16
On 2026-03-20		 0.88 3.59 25.31
On 2026-03-23		 24.41
On 2026-03-24		 -3.56 24.95
10D 25.43
On 2026-03-26		 23.96
On 2026-03-19		 0.68 2.75 25.02
On 2026-03-13		 23.96
On 2026-03-19		 -4.22 24.74
20D 27.61
On 2026-02-27		 23.87
On 2026-03-09		 -2.70 -9.62 27.61
On 2026-02-27		 23.87
On 2026-03-09		 -13.55 25.20
WTD 25.43
On 2026-03-26		 24.41
On 2026-03-24		 0.95 3.89 25.31
On 2026-03-23		 24.41
On 2026-03-24		 -3.56 25.09
MTD 26.78
On 2026-03-02		 23.87
On 2026-03-09		 -1.03 -3.90 26.78
On 2026-03-02		 23.87
On 2026-03-09		 -10.87 25.13
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,956
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,790,184
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,319
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

25.38 +0.14 +0.55 1,906,761