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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.05$47.48650,600——
2020-12-30$17.10$47.62503,800——
2020-12-29$16.88$47.01770,000——
2020-12-28$17.17$47.82564,300——
2020-12-24$17.04$47.46406,600——
2020-12-23$17.08$47.57873,800——
2020-12-22$16.37$45.59574,100——
2020-12-21$16.54$46.061,210,800——
2020-12-18$16.58$46.173,293,100——
2020-12-17$16.61$46.26811,600——
2020-12-16$16.67$46.431,028,800——
2020-12-15$16.79$46.76913,200——
2020-12-14$16.46$45.841,444,100——
2020-12-11$16.37$45.59727,700——
2020-12-10$16.48$45.90812,000——
2020-12-09$16.39$45.65680,600——
2020-12-08$16.33$45.48912,600——
2020-12-07$16.30$45.39815,600——
2020-12-04$16.56$46.121,022,800——
2020-12-03$16.23$45.201,579,700——
2020-12-02$15.94$44.39961,100——
2020-12-01$15.76$43.891,109,200——
2020-11-30$15.32$42.671,667,800——
2020-11-27$16.26$44.78513,500——
2020-11-25$16.41$45.20727,600——
2020-11-24$16.80$46.27768,700——
2020-11-23$16.02$44.12636,200——
2020-11-20$15.66$43.131,181,700——
2020-11-19$15.84$43.631,223,800——
2020-11-18$15.76$43.41942,300——
2020-11-17$15.98$44.011,522,600——
2020-11-16$16.06$44.231,219,100——
2020-11-13$15.42$42.471,165,700——
2020-11-12$14.93$41.121,902,300——
2020-11-11$15.17$41.781,427,000——
2020-11-10$15.77$43.431,228,600——
2020-11-09$15.57$42.882,347,900——
2020-11-06$13.44$37.021,276,500——
2020-11-05$13.99$38.531,502,900——
2020-11-04$13.18$36.301,819,700——
2020-11-03$14.54$40.051,429,700——
2020-11-02$14.01$38.59909,500——
2020-10-30$13.69$37.702,069,700——
2020-10-29$13.64$37.571,903,800——
2020-10-28$13.54$37.291,293,300——
2020-10-27$13.61$37.481,342,100——
2020-10-26$14.27$39.301,800,500——
2020-10-23$14.30$39.381,873,100——
2020-10-22$14.24$39.222,556,800——
2020-10-21$13.77$37.921,588,000——
2020-10-20$13.71$37.762,008,500——
2020-10-19$13.37$36.821,462,500——
2020-10-16$13.68$37.68903,400——
2020-10-15$13.72$37.79851,500——
2020-10-14$13.36$36.80769,100——
2020-10-13$13.56$37.351,864,900——
2020-10-12$14.13$38.92727,500——
2020-10-09$14.07$38.75879,000——
2020-10-08$14.30$39.381,014,500——
2020-10-07$13.93$38.371,449,800——
2020-10-06$13.46$37.071,587,700——
2020-10-05$13.47$37.101,384,200——
2020-10-02$12.90$35.531,636,300——
2020-10-01$12.68$34.921,183,800——
2020-09-30$12.62$34.761,549,300——
2020-09-29$12.51$34.45842,800——
2020-09-28$12.76$35.14864,700——
2020-09-25$12.46$34.32839,400——
2020-09-24$12.23$33.681,807,900——
2020-09-23$12.20$33.60966,200——
2020-09-22$12.48$34.372,019,800——
2020-09-21$12.66$34.872,006,400——
2020-09-18$13.53$37.263,698,400——
2020-09-17$13.56$37.351,261,000——
2020-09-16$13.42$36.961,049,900——
2020-09-15$13.27$36.551,050,300——
2020-09-14$13.57$37.372,697,600——
2020-09-11$13.19$36.331,074,500——
2020-09-10$12.99$35.782,253,300——
2020-09-09$13.14$36.191,090,000——
2020-09-08$13.27$36.551,492,000——
2020-09-04$13.98$38.501,106,000——
2020-09-03$13.60$37.461,118,300——
2020-09-02$13.64$37.57984,000——
2020-09-01$13.47$37.10811,800——
2020-08-31$13.44$37.021,090,800——
2020-08-28$13.94$37.90919,900——
2020-08-27$13.90$37.79994,000——
2020-08-26$13.64$37.08761,000——
2020-08-25$14.04$38.171,223,400——
2020-08-24$13.97$37.981,364,200——
2020-08-21$13.20$35.891,586,500——
2020-08-20$13.38$36.37877,500——
2020-08-19$13.58$36.92971,800——
2020-08-18$13.48$36.65693,100——
2020-08-17$13.92$37.841,362,100——
2020-08-14$14.10$38.33715,100——
2020-08-13$13.90$37.79919,200——
2020-08-12$14.08$38.281,018,200——
2020-08-11$14.25$38.741,112,400——
2020-08-10$14.01$38.09996,800——
2020-08-07$13.87$37.711,228,600——
2020-08-06$13.18$35.83936,500——
2020-08-05$13.34$36.27936,900——
2020-08-04$12.91$35.10971,300——
2020-08-03$12.97$35.26997,400——
2020-07-31$12.84$34.91987,200——
2020-07-30$13.14$35.721,322,500——
2020-07-29$13.48$36.651,282,700——
2020-07-28$13.16$35.78809,500——
2020-07-27$13.24$35.99926,200——
2020-07-24$13.76$37.411,073,100——
2020-07-23$13.59$36.951,162,400——
2020-07-22$13.31$36.181,514,700——
2020-07-21$13.31$36.18935,000——
2020-07-20$12.46$33.87696,100——
2020-07-17$12.66$34.42955,800——
2020-07-16$13.14$35.72861,300——
2020-07-15$13.23$35.971,245,200——
2020-07-14$12.35$33.571,154,700——
2020-07-13$12.60$34.251,410,300——
2020-07-10$12.40$33.711,423,900——
2020-07-09$11.86$32.241,492,600——
2020-07-08$12.59$34.231,774,200——
2020-07-07$12.74$34.631,276,500——
2020-07-06$13.25$36.021,890,400——
2020-07-02$13.30$36.16909,500——
2020-07-01$13.33$36.241,423,200——
2020-06-30$13.68$37.191,660,700——
2020-06-29$13.43$36.512,972,800——
2020-06-26$12.67$34.443,035,400——
2020-06-25$13.78$37.461,762,000——
2020-06-24$13.25$36.021,229,900——
2020-06-23$14.00$38.061,007,500——
2020-06-22$14.27$38.79941,900——
2020-06-19$14.22$38.662,767,800——
2020-06-18$14.52$39.471,470,500——
2020-06-17$14.45$39.28981,800——
2020-06-16$15.18$41.271,005,900——
2020-06-15$14.65$39.831,373,500——
2020-06-12$14.56$39.581,362,300——
2020-06-11$13.91$37.821,410,100——
2020-06-10$15.25$41.461,361,100——
2020-06-09$16.55$44.99935,400——
2020-06-08$17.03$46.301,381,900——
2020-06-05$16.35$44.451,540,500——
2020-06-04$15.37$41.781,898,900——
2020-06-03$14.91$40.531,403,800——
2020-06-02$14.00$38.061,050,400——
2020-06-01$14.23$38.69996,800——
2020-05-29$14.01$38.091,158,000——
2020-05-28$14.63$39.281,170,600——
2020-05-27$15.42$41.401,453,700——
2020-05-26$14.28$38.341,759,900——
2020-05-22$13.05$35.04560,400——
2020-05-21$13.15$35.311,264,100——
2020-05-20$13.33$35.79821,600——
2020-05-19$12.56$33.73986,800——
2020-05-18$13.26$35.601,300,900——
2020-05-15$12.15$32.621,307,800——
2020-05-14$12.23$32.841,484,700——
2020-05-13$11.76$31.581,474,500——
2020-05-12$12.57$33.751,467,500——
2020-05-11$13.49$36.221,331,100——
2020-05-08$14.19$38.101,364,100——
2020-05-07$13.49$36.221,200,200——
2020-05-06$13.40$35.981,360,300——
2020-05-05$13.63$36.601,444,200——
2020-05-04$13.86$37.221,481,200——
2020-05-01$13.77$36.971,790,000——
2020-04-30$14.14$37.971,838,400——
2020-04-29$14.47$38.851,131,800——
2020-04-28$13.47$36.171,543,100——
2020-04-27$13.20$35.441,512,000——
2020-04-24$12.74$34.211,627,200——
2020-04-23$12.13$32.571,000,300——
2020-04-22$11.77$31.60937,700——
2020-04-21$11.91$31.981,028,500——
2020-04-20$12.40$33.301,207,500——
2020-04-17$12.44$33.401,776,500——
2020-04-16$11.49$30.851,967,500——
2020-04-15$11.93$32.032,033,900——
2020-04-14$12.91$34.661,710,800——
2020-04-13$13.44$36.091,468,400——
2020-04-09$14.41$38.692,597,900——
2020-04-08$13.74$36.891,570,200——
2020-04-07$13.04$35.011,874,000——
2020-04-06$12.35$33.161,543,800——
2020-04-03$11.48$30.831,773,000——
2020-04-02$12.23$32.841,583,200——
2020-04-01$12.35$33.161,801,300——
2020-03-31$12.79$34.341,903,900——
2020-03-30$13.00$34.911,402,500——
2020-03-27$12.69$34.071,378,600——
2020-03-26$13.30$35.711,813,600——
2020-03-25$11.95$32.092,079,300——
2020-03-24$12.21$32.791,030,500——
2020-03-23$10.85$29.131,696,500——
2020-03-20$11.70$31.422,547,800——
2020-03-19$11.98$32.171,376,300——
2020-03-18$11.59$31.121,743,200——
2020-03-17$13.42$36.032,544,300——
2020-03-16$12.52$33.622,269,100——
2020-03-13$13.84$37.162,194,800——
2020-03-12$12.81$34.402,804,900——
2020-03-11$13.33$35.794,213,700——
2020-03-10$13.95$37.462,930,000——
2020-03-09$13.00$34.912,246,700——
2020-03-06$15.63$41.971,730,800——
2020-03-05$16.20$43.502,303,000——
2020-03-04$17.26$46.351,863,600——
2020-03-03$16.94$45.492,679,000——
2020-03-02$17.70$47.532,008,900——
2020-02-28$16.93$45.462,673,700——
2020-02-27$17.53$46.592,580,200——
2020-02-26$17.92$47.621,501,300——
2020-02-25$18.41$48.931,506,700——
2020-02-24$19.20$51.022,072,100——
2020-02-21$19.95$53.02797,400——
2020-02-20$20.42$54.27866,200——
2020-02-19$20.10$53.421,230,500——
2020-02-18$20.04$53.26665,000——
2020-02-14$20.27$53.87537,900——
2020-02-13$20.53$54.56779,600——
2020-02-12$20.43$54.291,126,100——
2020-02-11$20.24$53.791,501,700——
2020-02-10$20.28$53.90702,000——
2020-02-07$20.27$53.87714,500——
2020-02-06$20.57$54.67836,200——
2020-02-05$20.78$55.22744,000——
2020-02-04$20.32$54.00860,700——
2020-02-03$20.09$53.391,217,500——
2020-01-31$19.93$52.971,411,900——
2020-01-30$20.44$54.32701,900——
2020-01-29$20.21$53.71807,400——
2020-01-28$20.50$54.48675,900——
2020-01-27$20.44$54.321,385,400——
2020-01-24$20.75$55.142,050,100——
2020-01-23$21.22$56.392,203,100——
2020-01-22$21.02$55.861,785,300——
2020-01-21$20.83$55.361,999,700——
2020-01-17$21.12$56.131,497,000——
2020-01-16$21.06$55.971,101,200——
2020-01-15$20.70$55.01884,200——
2020-01-14$21.00$55.81623,600——
2020-01-13$20.96$55.70596,100——
2020-01-10$20.91$55.57904,500——
2020-01-09$21.16$56.231,282,500——
2020-01-08$21.17$56.26967,800——
2020-01-07$21.09$56.05846,600——
2020-01-06$21.29$56.581,140,700——
2020-01-03$21.77$57.85916,200——
2020-01-02$21.94$58.311,185,700——