Associated Banc-Corp Stock Price History
NYSE: ASBFinanceMajor BanksUSD
28.65-0.11 (-0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASB price history at a glance
The price history for Associated Banc-Corp (ASB) on this page begins on March 17, 1980, when the stock closed at $0.7727; it most recently closed at $28.65 on October 5, 2026. The highest price in this record is $35.46, reached on February 19, 2007; the latest close is 19.2% below that peak. Across the 45 complete calendar years in the table, ASB finished higher in 34 and lower in 11. Its best year was 1997 (+53.0%) and its worst was 2009 (-48.5%).
Over roughly 47 years the share price changed +3607.8%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, ASB has gained 9.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $35.46
- Date of high
- Feb 19, 2007
- Low since 1980
- $0.6623
- Date of low
- Mar 17, 1980
- 52-week high
- $32.46
- 52-week low
- $23.86
- Last close
- $28.65
ASB returns
1 week
-1.21%
1 month
-5.23%
3 months
-6.37%
6 months
+4.26%
Year to date
+11.22%
1 year
+9.31%
3 years
+79.06%
5 years
+30.70%
ASB price return, excluding dividends.
ASB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.65 | +11.22% |
| 2025 | 25.76 | +7.20% |
| 2024 | 24.03 | +12.34% |
| 2023 | 21.39 | -7.36% |
| 2022 | 23.09 | +2.21% |
| 2021 | 22.59 | +32.49% |
| 2020 | 17.05 | -21.68% |
| 2019 | 21.77 | +7.51% |
| 2018 | 20.25 | -20.28% |
| 2017 | 25.40 | +2.83% |
| 2016 | 24.70 | +31.73% |
| 2015 | 18.75 | +1.96% |
| 2014 | 18.39 | +7.04% |
| 2013 | 17.18 | +23.60% |
| 2012 | 13.90 | +24.44% |
| 2011 | 11.17 | -26.27% |
| 2010 | 15.15 | +37.60% |
| 2009 | 11.01 | -48.53% |
| 2008 | 21.39 | -14.95% |
| 2007 | 25.15 | -27.90% |
| 2006 | 34.88 | +7.16% |
| 2005 | 32.55 | -2.05% |
| 2004 | 33.23 | +16.81% |
| 2003 | 28.45 | +24.80% |
| 2002 | 22.79 | +7.36% |
| 2001 | 21.23 | +15.33% |
| 2000 | 18.41 | -2.45% |
| 1999 | 18.87 | +0.18% |
| 1998 | 18.84 | -20.68% |
| 1997 | 23.75 | +53.02% |
| 1996 | 15.52 | +3.21% |
| 1995 | 15.04 | +44.15% |
| 1994 | 10.43 | +2.90% |
| 1993 | 10.14 | +17.67% |
| 1992 | 8.62 | +26.47% |
| 1991 | 6.81 | +47.82% |
| 1990 | 4.61 | -15.67% |
| 1989 | 5.46 | +32.35% |
| 1988 | 4.13 | +1.49% |
| 1987 | 4.07 | +0.96% |
| 1986 | 4.03 | +7.35% |
| 1985 | 3.75 | +28.30% |
| 1984 | 2.93 | +39.47% |
| 1983 | 2.10 | +40.74% |
| 1982 | 1.49 | +42.10% |
| 1981 | 1.05 | +5.56% |
| 1980* | 0.9935 | +28.58% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ASB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.67 | 28.76 | 28.53 | 28.65 | -0.38% | |
| 28.28 | 28.85 | 28.23 | 28.76 | +1.23% | |
| 28.62 | 28.66 | 28.16 | 28.41 | -1.70% | |
| 29.22 | 29.32 | 28.80 | 28.90 | -0.41% | |
| 29.16 | 29.22 | 28.74 | 29.02 | +0.07% | |
| 28.92 | 29.26 | 28.86 | 29.00 | +0.97% | |
| 28.47 | 28.80 | 27.99 | 28.72 | +0.24% | |
| 28.75 | 29.02 | 28.56 | 28.65 | -0.10% | |
| 28.97 | 29.19 | 28.57 | 28.68 | -0.97% | |
| 29.34 | 29.39 | 28.94 | 28.96 | -1.40% | |
| 29.22 | 29.56 | 29.18 | 29.37 | +1.03% | |
| 28.87 | 29.11 | 28.60 | 29.07 | +1.36% | |
| 28.92 | 29.10 | 28.66 | 28.68 | -1.17% | |
| 29.54 | 29.58 | 29.02 | 29.02 | -1.16% | |
| 29.86 | 29.90 | 29.36 | 29.36 | -1.01% | |
| 29.71 | 29.85 | 29.44 | 29.66 | -0.74% | |
| 30.12 | 30.14 | 29.71 | 29.88 | +0.40% | |
| 30.39 | 30.43 | 29.15 | 29.76 | -1.85% | |
| 29.91 | 30.41 | 29.84 | 30.32 | +1.27% | |
| 30.03 | 30.30 | 29.91 | 29.94 | -0.33% | |
| 30.69 | 30.70 | 29.93 | 30.04 | -0.99% | |
| 30.24 | 30.36 | 29.84 | 30.34 | +0.36% | |
| 30.42 | 30.57 | 30.14 | 30.23 | -0.92% | |
| 30.93 | 31.07 | 30.51 | 30.51 | -1.80% | |
| 30.77 | 31.20 | 30.77 | 31.07 | +0.52% | |
| 30.86 | 31.12 | 30.73 | 30.91 | +1.08% | |
| 30.14 | 30.92 | 30.06 | 30.58 | +2.27% | |
| 30.30 | 30.54 | 29.77 | 29.90 | -2.32% | |
| 30.85 | 30.99 | 30.54 | 30.61 | -1.00% | |
| 30.93 | 31.08 | 30.77 | 30.92 | +0.39% | |
| 30.53 | 30.85 | 30.39 | 30.80 | -0.16% | |
| 30.92 | 31.05 | 30.74 | 30.85 | +0.10% | |
| 30.98 | 31.11 | 30.74 | 30.82 | -0.26% | |
| 30.86 | 31.21 | 30.85 | 30.90 | +0.19% | |
| 31.02 | 31.14 | 30.72 | 30.84 | +0.26% | |
| 30.66 | 30.91 | 30.59 | 30.76 | -0.16% | |
| 31.73 | 31.82 | 30.77 | 30.81 | -2.72% | |
| 32.13 | 32.30 | 31.64 | 31.67 | -1.22% | |
| 32.19 | 32.45 | 32.04 | 32.06 | -0.84% | |
| 32.07 | 32.46 | 32.04 | 32.33 | +0.53% | |
| 32.32 | 32.44 | 31.73 | 32.16 | +0.09% | |
| 31.94 | 32.21 | 31.78 | 32.13 | +0.78% | |
| 31.36 | 31.93 | 31.36 | 31.88 | +1.69% | |
| 31.13 | 31.54 | 31.03 | 31.35 | +0.22% | |
| 31.11 | 31.33 | 30.92 | 31.28 | +0.39% | |
| 31.77 | 31.80 | 31.14 | 31.16 | -1.17% | |
| 31.88 | 31.92 | 31.46 | 31.53 | -0.69% | |
| 31.43 | 32.00 | 31.31 | 31.75 | +1.11% | |
| 30.97 | 31.48 | 30.97 | 31.40 | +1.68% | |
| 30.89 | 31.05 | 30.60 | 30.88 | +0.39% | |
| 30.97 | 30.99 | 30.61 | 30.76 | +0.13% | |
| 30.73 | 31.02 | 30.57 | 30.72 | -1.09% | |
| 30.74 | 31.08 | 30.61 | 31.06 | +1.37% | |
| 31.06 | 31.29 | 30.61 | 30.64 | -0.55% | |
| 30.10 | 31.10 | 29.92 | 30.81 | +1.82% | |
| 30.18 | 30.36 | 30.02 | 30.26 | -1.43% | |
| 30.93 | 30.93 | 30.63 | 30.70 | -0.84% | |
| 30.99 | 30.99 | 30.30 | 30.96 | -0.03% | |
| 31.36 | 31.44 | 30.88 | 30.97 | -1.18% | |
| 31.42 | 31.61 | 31.02 | 31.34 | -1.35% | |
| 30.93 | 31.83 | 30.93 | 31.77 | +2.72% | |
| 30.64 | 31.10 | 30.60 | 30.93 | +0.72% | |
| 30.76 | 30.97 | 30.49 | 30.71 | -0.19% | |
| 30.74 | 30.82 | 30.41 | 30.77 | +0.56% | |
| 30.50 | 30.72 | 30.30 | 30.60 | +0.69% | |
| 29.96 | 30.63 | 29.96 | 30.39 | +1.91% | |
| 30.57 | 30.65 | 29.40 | 29.82 | -2.87% | |
| 30.74 | 31.06 | 30.61 | 30.70 | +0.16% | |
| 30.52 | 30.90 | 30.49 | 30.65 | +0.03% | |
| 31.43 | 31.50 | 30.44 | 30.64 | -1.86% | |
| 30.91 | 31.36 | 30.59 | 31.22 | +1.46% | |
| 30.92 | 30.94 | 30.72 | 30.77 | -0.74% | |
| 31.03 | 31.22 | 30.72 | 31.00 | -1.08% | |
| 31.10 | 31.34 | 30.72 | 31.34 | +1.36% | |
| 30.51 | 31.10 | 30.44 | 30.92 | +1.58% | |
| 29.99 | 30.50 | 29.93 | 30.44 | +1.87% | |
| 29.41 | 29.94 | 29.33 | 29.88 | +1.70% | |
| 29.26 | 29.60 | 29.13 | 29.38 | +0.62% | |
| 29.11 | 29.47 | 29.04 | 29.20 | +0.90% | |
| 29.29 | 29.62 | 28.69 | 28.94 | -1.36% | |
| 29.53 | 29.76 | 29.21 | 29.34 | +0.41% | |
| 29.80 | 29.96 | 29.21 | 29.22 | -1.15% | |
| 29.20 | 29.63 | 29.16 | 29.56 | +2.07% | |
| 28.80 | 29.09 | 28.44 | 28.96 | +1.19% | |
| 28.51 | 28.95 | 28.40 | 28.62 | +0.81% | |
| 28.05 | 28.75 | 27.94 | 28.39 | +2.20% | |
| 27.87 | 28.07 | 27.69 | 27.78 | +0.07% | |
| 27.87 | 27.92 | 27.64 | 27.76 | +0.07% | |
| 27.34 | 27.84 | 27.24 | 27.74 | +3.20% | |
| 27.29 | 27.47 | 26.87 | 26.88 | -2.57% | |
| 27.07 | 27.70 | 27.07 | 27.59 | +1.47% | |
| 27.25 | 27.51 | 27.03 | 27.19 | -2.23% | |
| 27.64 | 27.98 | 27.57 | 27.81 | -0.07% | |
| 27.94 | 28.29 | 27.66 | 27.83 | -0.89% | |
| 28.25 | 28.46 | 27.97 | 28.08 | -0.78% | |
| 28.24 | 28.51 | 28.05 | 28.30 | +1.04% | |
| 28.04 | 28.19 | 27.88 | 28.01 | -0.14% | |
| 27.76 | 28.20 | 27.69 | 28.05 | +0.21% | |
| 27.35 | 28.07 | 27.11 | 27.99 | +3.02% | |
| 27.37 | 27.41 | 27.06 | 27.17 | -1.16% | |
| 27.38 | 27.73 | 27.33 | 27.49 | +0.99% | |
| 27.81 | 27.81 | 27.12 | 27.22 | -2.12% | |
| 27.75 | 27.96 | 27.67 | 27.81 | +1.35% | |
| 27.79 | 27.90 | 27.39 | 27.44 | -1.72% | |
| 27.92 | 28.04 | 27.38 | 27.92 | +0.04% | |
| 28.64 | 28.75 | 27.83 | 27.91 | -2.24% | |
| 28.56 | 28.69 | 28.38 | 28.55 | +0.28% | |
| 28.87 | 29.03 | 28.38 | 28.47 | -1.42% | |
| 28.63 | 29.00 | 28.63 | 28.88 | +1.69% | |
| 28.02 | 28.49 | 27.93 | 28.40 | +1.83% | |
| 27.93 | 28.16 | 27.67 | 27.89 | -1.03% | |
| 28.17 | 28.47 | 27.85 | 28.18 | +0.07% | |
| 27.65 | 28.40 | 27.55 | 28.16 | +1.15% | |
| 28.27 | 28.41 | 27.78 | 27.84 | -1.10% | |
| 28.38 | 28.49 | 27.98 | 28.15 | +0.25% | |
| 27.40 | 28.23 | 27.40 | 28.08 | +2.67% | |
| 27.88 | 28.12 | 27.23 | 27.35 | -2.01% | |
| 27.91 | 28.10 | 27.57 | 27.91 | +0.22% | |
| 28.01 | 28.13 | 27.73 | 27.85 | -0.14% | |
| 28.34 | 28.58 | 27.82 | 27.89 | -1.66% | |
| 28.00 | 28.53 | 27.95 | 28.36 | +0.78% | |
| 27.83 | 28.68 | 27.68 | 28.14 | +2.51% | |
| 27.54 | 27.69 | 27.35 | 27.45 | -0.58% | |
| 27.54 | 27.79 | 27.32 | 27.61 | +0.33% | |
| 27.74 | 27.80 | 27.45 | 27.52 | -1.22% | |
| 27.27 | 27.91 | 27.15 | 27.86 | +1.38% | |
| 27.59 | 27.60 | 27.33 | 27.48 | -0.58% | |
| 27.12 | 27.78 | 27.05 | 27.64 | +1.54% | |
| 27.25 | 27.47 | 27.00 | 27.22 | +3.07% | |
| 26.80 | 26.80 | 26.24 | 26.41 | +0.42% | |
| 25.99 | 26.39 | 25.87 | 26.30 | +1.23% | |
| 25.66 | 26.02 | 25.45 | 25.98 | -0.73% | |
| 26.14 | 26.38 | 25.99 | 26.17 | +1.20% | |
| 25.45 | 25.89 | 25.20 | 25.86 | +3.61% | |
| 25.18 | 25.19 | 24.82 | 24.96 | +0.36% | |
| 25.38 | 25.39 | 24.79 | 24.87 | -2.01% | |
| 25.06 | 25.43 | 24.95 | 25.38 | +0.55% | |
| 25.23 | 25.40 | 24.93 | 25.24 | +1.12% | |
| 24.41 | 25.18 | 24.41 | 24.96 | +0.81% | |
| 25.14 | 25.31 | 24.65 | 24.76 | +1.35% | |
| 24.53 | 24.59 | 24.16 | 24.43 | -0.29% | |
| 24.26 | 24.68 | 23.96 | 24.50 | +0.66% | |
| 24.62 | 24.72 | 24.24 | 24.34 | -1.54% | |
| 24.96 | 25.01 | 24.50 | 24.72 | +0.53% | |
| 24.77 | 25.00 | 24.58 | 24.59 | +0.45% | |
| 24.93 | 25.02 | 24.42 | 24.48 | -0.89% | |
| 24.32 | 24.76 | 24.13 | 24.70 | -0.36% | |
| 24.98 | 25.17 | 24.55 | 24.79 | -1.43% | |
| 25.09 | 25.67 | 24.67 | 25.15 | +0.28% | |
| 24.71 | 25.19 | 23.87 | 25.08 | -0.32% | |
| 25.11 | 25.30 | 24.58 | 25.16 | -2.97% | |
| 26.15 | 26.40 | 25.71 | 25.93 | -1.59% | |
| 26.55 | 26.60 | 26.29 | 26.35 | -0.04% | |
| 25.87 | 26.65 | 25.61 | 26.36 | -0.83% | |
| 25.64 | 26.78 | 25.42 | 26.58 | +0.64% | |
| 27.42 | 27.61 | 26.11 | 26.41 | -5.95% | |
| 27.76 | 28.21 | 27.64 | 28.08 | +1.70% | |
| 27.54 | 27.68 | 27.29 | 27.61 | +1.36% | |
| 27.05 | 27.31 | 26.85 | 27.24 | +0.18% | |
| 28.40 | 28.62 | 26.90 | 27.19 | -4.80% | |
| 28.25 | 28.70 | 27.97 | 28.56 | +0.78% | |
| 28.07 | 28.35 | 27.94 | 28.34 | -0.04% | |
| 28.26 | 28.80 | 28.25 | 28.35 | +0.43% | |
| 27.88 | 28.36 | 27.70 | 28.23 | +1.36% | |
| 27.40 | 27.90 | 27.15 | 27.85 | +1.05% | |
| 28.56 | 28.74 | 27.16 | 27.56 | -2.58% | |
| 29.17 | 29.49 | 28.22 | 28.29 | -2.18% | |
| 29.09 | 29.42 | 28.42 | 28.92 | -1.09% | |
| 29.08 | 29.41 | 29.00 | 29.24 | -0.44% | |
| 29.06 | 29.52 | 28.86 | 29.37 | +2.33% | |
| 28.87 | 29.15 | 28.31 | 28.70 | -0.31% | |
| 28.38 | 29.21 | 28.33 | 28.79 | +1.95% | |
| 27.79 | 28.45 | 27.62 | 28.24 | +1.58% | |
| 27.25 | 28.15 | 27.11 | 27.80 | +1.98% | |
| 27.20 | 27.41 | 27.02 | 27.26 | -0.33% | |
| 27.01 | 27.36 | 26.83 | 27.35 | +2.05% | |
| 26.77 | 27.22 | 26.69 | 26.80 | +0.19% | |
| 27.10 | 27.10 | 26.48 | 26.75 | -0.78% | |
| 26.50 | 26.96 | 26.32 | 26.96 | +1.97% | |
| 28.02 | 28.02 | 26.34 | 26.44 | -3.75% | |
| 27.50 | 27.90 | 27.33 | 27.47 | +0.62% | |
| 26.31 | 27.39 | 26.30 | 27.30 | +4.40% | |
| 26.02 | 26.44 | 25.95 | 26.15 | -1.47% | |
| 26.61 | 26.82 | 26.51 | 26.54 | -0.60% | |
| 26.32 | 27.05 | 26.32 | 26.70 | +1.52% | |
| 26.17 | 26.40 | 25.94 | 26.30 | +1.11% | |
| 26.11 | 26.37 | 25.96 | 26.01 | -0.04% | |
| 26.11 | 26.35 | 25.91 | 26.02 | -1.59% | |
| 26.92 | 27.12 | 26.43 | 26.44 | -1.38% | |
| 26.43 | 27.16 | 26.36 | 26.81 | +1.25% | |
| 26.77 | 26.92 | 26.33 | 26.48 | -1.45% | |
| 26.28 | 26.88 | 26.21 | 26.87 | +1.63% | |
| 25.69 | 26.77 | 25.64 | 26.44 | +2.64% | |
| 25.74 | 25.99 | 25.36 | 25.76 | 0.00% | |
| 26.03 | 26.03 | 25.73 | 25.76 | -0.66% | |
| 26.11 | 26.16 | 25.89 | 25.93 | -0.58% | |
| 26.41 | 26.43 | 26.04 | 26.08 | -1.06% | |
| 26.56 | 26.72 | 26.29 | 26.36 | -0.72% | |
| 26.55 | 26.64 | 26.38 | 26.55 | +0.30% | |
| 26.68 | 26.71 | 26.46 | 26.47 | -0.82% | |
| 26.48 | 26.97 | 26.47 | 26.69 | +0.98% | |
| 26.48 | 26.65 | 26.28 | 26.43 | -0.60% | |
| 26.58 | 26.73 | 26.37 | 26.59 | +0.87% | |
| 26.71 | 27.02 | 26.31 | 26.36 | -1.49% | |
| 27.00 | 27.02 | 26.67 | 26.76 | -0.67% | |
| 27.33 | 27.46 | 26.87 | 26.94 | -0.59% | |
| 27.41 | 27.45 | 26.87 | 27.10 | -0.15% | |
| 27.01 | 27.58 | 27.01 | 27.14 | +0.26% | |
| 26.16 | 27.27 | 26.16 | 27.07 | +3.48% | |
| 26.16 | 26.48 | 26.01 | 26.16 | +0.15% | |
| 26.18 | 26.38 | 25.98 | 26.12 | 0.00% | |
| 25.93 | 26.30 | 25.83 | 26.12 | +0.35% | |
| 25.70 | 26.05 | 25.62 | 26.03 | +0.74% | |
| 25.51 | 25.93 | 25.43 | 25.84 | +1.69% | |
| 26.14 | 26.14 | 25.41 | 25.41 | -1.66% | |
| 25.80 | 25.97 | 25.63 | 25.84 | -1.71% | |
| 26.34 | 26.36 | 26.20 | 26.29 | -0.08% | |
| 26.27 | 26.59 | 26.27 | 26.31 | -0.45% | |
| 25.76 | 26.60 | 25.67 | 26.43 | +3.32% | |
| 25.56 | 25.73 | 25.39 | 25.58 | -0.20% | |
| 24.78 | 25.91 | 24.78 | 25.63 | +4.10% | |
| 25.11 | 25.36 | 24.58 | 24.62 | -0.40% | |
| 24.56 | 24.83 | 24.47 | 24.72 | +0.73% | |
| 24.02 | 24.61 | 23.93 | 24.54 | +1.70% | |
| 25.19 | 25.27 | 24.05 | 24.13 | -4.62% | |
| 25.27 | 25.34 | 24.88 | 25.30 | -0.32% | |
| 25.48 | 25.82 | 25.25 | 25.38 | -0.63% | |
| 25.56 | 26.00 | 25.42 | 25.54 | 0.00% | |
| 25.59 | 25.71 | 25.28 | 25.54 | -0.39% | |
| 25.77 | 25.88 | 25.40 | 25.64 | +0.27% | |
| 25.15 | 25.57 | 24.92 | 25.57 | +1.27% | |
| 25.33 | 25.54 | 24.95 | 25.25 | -0.59% | |
| 25.07 | 25.60 | 24.79 | 25.40 | +1.40% | |
| 24.65 | 25.05 | 24.47 | 25.05 | +0.64% | |
| 24.70 | 24.90 | 24.34 | 24.89 | +0.48% | |
| 24.58 | 24.89 | 24.33 | 24.77 | +0.16% | |
| 24.70 | 25.28 | 24.69 | 24.73 | -0.36% | |
| 25.06 | 25.41 | 24.69 | 24.82 | -0.80% | |
| 25.42 | 25.48 | 24.92 | 25.02 | -1.38% | |
| 25.75 | 25.81 | 25.25 | 25.37 | -0.86% | |
| 25.46 | 25.97 | 25.15 | 25.59 | +1.07% | |
| 25.24 | 25.40 | 24.98 | 25.32 | +0.40% | |
| 25.45 | 25.57 | 25.09 | 25.22 | -0.51% | |
| 25.14 | 25.47 | 25.14 | 25.35 | +0.12% | |
| 24.57 | 25.38 | 24.39 | 25.32 | +3.94% | |
| 24.38 | 24.57 | 24.10 | 24.36 | +1.04% | |
| 25.44 | 25.45 | 23.86 | 24.11 | -5.64% | |
| 26.40 | 26.45 | 25.44 | 25.55 | -3.11% | |
| 25.26 | 26.55 | 25.18 | 26.37 | +3.94% | |
| 25.08 | 25.39 | 24.94 | 25.37 | +2.80% | |
| 26.23 | 26.41 | 24.66 | 24.68 | -5.84% | |
| 26.05 | 26.34 | 25.87 | 26.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASB chart for longer ranges.