NYSE:ASB | Historical Stock Price | ASSOCIATED BANC-CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.77$4.99$14.06$39.59$111.491980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.04$58.57870,600——
2019-12-30$21.99$58.44706,000——
2019-12-27$22.03$58.55481,000——
2019-12-26$22.15$58.86331,600——
2019-12-24$22.14$58.84228,000——
2019-12-23$22.07$58.65454,000——
2019-12-20$22.16$58.892,628,300——
2019-12-19$22.12$58.79943,300——
2019-12-18$22.32$59.32630,800——
2019-12-17$22.48$59.74775,600——
2019-12-16$22.39$59.501,199,400——
2019-12-13$22.27$59.181,177,300——
2019-12-12$22.51$59.821,373,000——
2019-12-11$21.63$57.481,039,500——
2019-12-10$21.51$57.16935,500——
2019-12-09$21.59$57.38944,200——
2019-12-06$21.62$57.46979,200——
2019-12-05$21.43$56.95722,500——
2019-12-04$21.28$56.55956,200——
2019-12-03$21.00$55.811,067,800——
2019-12-02$21.35$56.741,022,400——
2019-11-29$21.44$56.98313,700——
2019-11-27$21.74$57.30557,000——
2019-11-26$21.60$56.93737,100——
2019-11-25$21.72$57.24791,300——
2019-11-22$21.65$57.06719,800——
2019-11-21$21.49$56.64862,300——
2019-11-20$21.48$56.611,296,400——
2019-11-19$21.59$56.901,614,900——
2019-11-18$21.53$56.74941,500——
2019-11-15$21.60$56.931,005,200——
2019-11-14$21.43$56.48907,200——
2019-11-13$21.52$56.721,076,100——
2019-11-12$21.69$57.171,275,900——
2019-11-11$21.67$57.111,467,500——
2019-11-08$21.72$57.241,099,100——
2019-11-07$21.60$56.931,020,000——
2019-11-06$21.30$56.14790,500——
2019-11-05$21.32$56.19968,300——
2019-11-04$21.07$55.531,042,400——
2019-11-01$20.62$54.34862,100——
2019-10-31$20.11$53.001,330,100——
2019-10-30$20.46$53.921,004,700——
2019-10-29$20.49$54.001,479,800——
2019-10-28$20.47$53.951,152,200——
2019-10-25$20.23$53.322,826,000——
2019-10-24$20.29$53.481,938,900——
2019-10-23$20.65$54.421,048,200——
2019-10-22$20.70$54.561,007,600——
2019-10-21$20.68$54.50470,500——
2019-10-18$20.51$54.061,055,600——
2019-10-17$20.28$53.45784,000——
2019-10-16$20.32$53.55685,600——
2019-10-15$20.45$53.90727,300——
2019-10-14$19.90$52.45667,900——
2019-10-11$19.80$52.18819,300——
2019-10-10$19.48$51.341,616,600——
2019-10-09$19.20$50.60575,300——
2019-10-08$18.96$49.97812,700——
2019-10-07$19.52$51.45520,300——
2019-10-04$19.59$51.63736,200——
2019-10-03$19.40$51.13869,900——
2019-10-02$19.47$51.31684,300——
2019-10-01$19.70$51.92992,600——
2019-09-30$20.25$53.37530,100——
2019-09-27$20.32$53.551,399,100——
2019-09-26$20.50$54.03681,700——
2019-09-25$20.64$54.40643,700——
2019-09-24$20.14$53.081,016,600——
2019-09-23$20.30$53.50551,300——
2019-09-20$20.29$53.482,211,300——
2019-09-19$20.27$53.42816,900——
2019-09-18$20.22$53.29939,900——
2019-09-17$20.15$53.11812,800——
2019-09-16$20.66$54.451,223,400——
2019-09-13$20.37$53.691,140,900——
2019-09-12$20.31$53.53825,600——
2019-09-11$20.35$53.631,031,600——
2019-09-10$20.04$52.82985,000——
2019-09-09$19.69$51.891,352,500——
2019-09-06$19.24$50.71792,100——
2019-09-05$19.29$50.84886,500——
2019-09-04$18.82$49.60763,400——
2019-09-03$18.80$49.55632,600——
2019-08-30$19.24$50.71793,900——
2019-08-29$19.27$50.34591,900——
2019-08-28$18.91$49.40509,600——
2019-08-27$18.72$48.90936,000——
2019-08-26$19.00$49.63571,000——
2019-08-23$18.87$49.29994,300——
2019-08-22$19.44$50.78485,700——
2019-08-21$19.37$50.60789,700——
2019-08-20$19.13$49.97607,600——
2019-08-19$19.51$50.971,181,100——
2019-08-16$19.29$50.39892,500——
2019-08-15$18.64$48.691,273,500——
2019-08-14$19.03$49.711,131,600——
2019-08-13$19.86$51.88897,400——
2019-08-12$19.68$51.41365,400——
2019-08-09$20.25$52.90794,100——
2019-08-08$20.43$53.371,737,300——
2019-08-07$19.96$52.141,527,300——
2019-08-06$20.07$52.431,713,600——
2019-08-05$20.09$52.481,483,700——
2019-08-02$20.66$53.971,107,700——
2019-08-01$20.80$54.341,542,900——
2019-07-31$21.67$56.611,897,400——
2019-07-30$21.65$56.561,556,500——
2019-07-29$21.38$55.851,219,600——
2019-07-26$21.54$56.271,964,000——
2019-07-25$21.32$55.692,102,900——
2019-07-24$21.36$55.80939,000——
2019-07-23$20.74$54.18697,900——
2019-07-22$20.42$53.34942,200——
2019-07-19$20.57$53.73968,700——
2019-07-18$20.50$53.551,187,800——
2019-07-17$20.29$53.00774,400——
2019-07-16$20.54$53.661,079,200——
2019-07-15$20.45$53.421,206,800——
2019-07-12$20.96$54.751,074,500——
2019-07-11$20.78$54.281,681,100——
2019-07-10$20.78$54.281,112,100——
2019-07-09$21.22$55.43698,100——
2019-07-08$21.27$55.561,148,000——
2019-07-05$21.44$56.01636,700——
2019-07-03$21.23$55.46596,100——
2019-07-02$20.89$54.57933,000——
2019-07-01$21.18$55.331,434,500——
2019-06-28$21.14$55.222,175,600——
2019-06-27$20.81$54.361,496,400——
2019-06-26$20.56$53.711,276,800——
2019-06-25$20.50$53.551,207,200——
2019-06-24$20.62$53.87823,000——
2019-06-21$20.87$54.521,707,500——
2019-06-20$20.90$54.601,327,200——
2019-06-19$20.76$54.231,709,300——
2019-06-18$20.86$54.491,164,600——
2019-06-17$20.58$53.76888,000——
2019-06-14$20.96$54.75511,900——
2019-06-13$21.03$54.94536,600——
2019-06-12$20.99$54.831,219,500——
2019-06-11$20.93$54.68913,900——
2019-06-10$20.96$54.75743,300——
2019-06-07$20.67$54.00687,800——
2019-06-06$20.70$54.07952,200——
2019-06-05$20.71$54.101,184,000——
2019-06-04$20.81$54.361,372,800——
2019-06-03$20.20$52.771,414,000——
2019-05-31$19.81$51.751,360,400——
2019-05-30$20.31$52.61796,200——
2019-05-29$20.80$53.88923,900——
2019-05-28$20.79$53.86776,900——
2019-05-24$21.13$54.741,016,200——
2019-05-23$20.76$53.781,191,800——
2019-05-22$21.47$55.62868,300——
2019-05-21$21.88$56.681,070,400——
2019-05-20$22.01$57.02704,400——
2019-05-17$21.93$56.81758,600——
2019-05-16$22.26$57.66968,500——
2019-05-15$22.01$57.021,264,800——
2019-05-14$22.19$57.48984,200——
2019-05-13$21.94$56.831,138,600——
2019-05-10$22.71$58.831,195,100——
2019-05-09$22.72$58.851,017,600——
2019-05-08$22.68$58.75921,600——
2019-05-07$22.92$59.371,352,100——
2019-05-06$23.15$59.971,236,800——
2019-05-03$23.09$59.81851,600——
2019-05-02$22.80$59.061,101,700——
2019-05-01$22.50$58.281,021,800——
2019-04-30$22.69$58.78833,100——
2019-04-29$22.82$59.111,395,400——
2019-04-26$22.33$57.841,066,700——
2019-04-25$22.23$57.591,265,900——
2019-04-24$22.40$58.03824,300——
2019-04-23$22.67$58.732,553,900——
2019-04-22$22.12$57.30834,700——
2019-04-18$22.25$57.641,333,700——
2019-04-17$22.67$58.73838,200——
2019-04-16$22.68$58.75675,200——
2019-04-15$22.34$57.87703,100——
2019-04-12$22.81$59.09737,900——
2019-04-11$22.41$58.051,435,600——
2019-04-10$22.17$57.43639,900——
2019-04-09$21.96$56.89704,900——
2019-04-08$22.33$57.84547,100——
2019-04-05$22.38$57.97650,300——
2019-04-04$22.33$57.84947,400——
2019-04-03$22.10$57.251,302,600——
2019-04-02$22.08$57.20876,100——
2019-04-01$22.03$57.071,016,500——
2019-03-29$21.35$55.311,027,700——
2019-03-28$21.29$55.15773,400——
2019-03-27$21.12$54.71857,700——
2019-03-26$21.09$54.63965,800——
2019-03-25$20.65$53.491,139,600——
2019-03-22$20.66$53.521,266,200——
2019-03-21$21.74$56.321,341,100——
2019-03-20$21.82$56.521,250,000——
2019-03-19$22.72$58.851,235,600——
2019-03-18$23.46$60.771,022,900——
2019-03-15$23.18$60.052,372,100——
2019-03-14$23.16$59.99773,600——
2019-03-13$22.99$59.551,348,000——
2019-03-12$22.85$59.191,070,900——
2019-03-11$22.83$59.141,337,300——
2019-03-08$22.57$58.471,416,200——
2019-03-07$22.31$57.79899,900——
2019-03-06$22.59$58.521,011,300——
2019-03-05$23.14$59.94618,200——
2019-03-04$23.17$60.02617,100——
2019-03-01$23.45$60.75958,400——
2019-02-28$23.28$60.31851,900——
2019-02-27$23.49$60.41540,000——
2019-02-26$23.24$59.77753,400——
2019-02-25$23.60$60.691,002,100——
2019-02-22$23.66$60.85846,600——
2019-02-21$23.52$60.49916,100——
2019-02-20$23.67$60.87970,700——
2019-02-19$23.34$60.02813,900——
2019-02-15$23.24$59.771,020,200——
2019-02-14$22.69$58.351,022,200——
2019-02-13$22.75$58.51823,600——
2019-02-12$22.77$58.561,291,400——
2019-02-11$22.58$58.07868,900——
2019-02-08$22.40$57.611,012,700——
2019-02-07$22.62$58.171,654,200——
2019-02-06$22.29$57.321,336,600——
2019-02-05$22.01$56.60729,700——
2019-02-04$22.18$57.042,044,200——
2019-02-01$21.82$56.111,596,300——
2019-01-31$21.65$55.681,269,800——
2019-01-30$21.88$56.271,561,300——
2019-01-29$22.20$57.091,212,900——
2019-01-28$22.40$57.612,091,700——
2019-01-25$22.03$56.652,546,200——
2019-01-24$21.31$54.801,725,100——
2019-01-23$21.29$54.751,127,800——
2019-01-22$21.45$55.161,267,500——
2019-01-18$21.66$55.701,457,200——
2019-01-17$21.12$54.311,029,500——
2019-01-16$20.94$53.851,332,300——
2019-01-15$20.49$52.691,078,000——
2019-01-14$20.44$52.571,771,900——
2019-01-11$20.39$52.441,052,400——
2019-01-10$20.34$52.311,319,000——
2019-01-09$20.46$52.621,898,900——
2019-01-08$20.48$52.672,254,200——
2019-01-07$20.23$52.031,060,100——
2019-01-04$20.25$52.082,075,000——
2019-01-03$19.77$50.842,325,500——
2019-01-02$19.95$51.311,708,300——