Associated Banc-Corp Stock Price History (NYSE:ASB)

Add to My Stocks
$23.45 $0.1 (0.42%) ASB stock closing price Mar 22, 2017 (Closing)

View and download Associated Banc-Corp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Associated Banc-Corp P/E ratio, and PS ratio. The Associated Banc-Corp stock price history chart shows that the stock price reached a high of 35.07 on 26 Feb, 2007, and a low of 8.95 on 26 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2223.3523.7022.8523.4599753318.613.06
2017-03-2124.9524.9523.4523.55164605518.693.07
2017-03-2025.0525.0524.7024.7573948619.643.23
2017-03-1725.1025.1524.7825.10271973019.923.27
2017-03-1625.1525.3524.9025.1062756619.923.27
2017-03-1525.2525.3024.8024.95162972519.803.25
2017-03-1424.8025.2024.6525.1078203019.923.27
2017-03-1325.0025.3024.9525.0560559319.883.27
2017-03-1025.1025.2324.7825.0577292319.883.27
2017-03-0925.3525.4525.0525.0577335919.883.27
2017-03-0825.7525.7525.1025.1569475219.963.28
2017-03-0725.3025.5525.1525.25110668920.043.29
2017-03-0625.4025.5025.0025.4094982220.163.31
2017-03-0325.3525.8025.3525.7088470420.403.35
2017-03-0226.4526.7025.3525.45129470220.203.32
2017-03-0126.5026.6326.0126.50112161521.033.46
2017-02-2825.9025.9525.4825.7594116620.443.36
2017-02-2725.9526.0325.7526.0046150520.643.39
2017-02-2425.8026.0325.7525.9553380020.603.38
2017-02-2326.1526.2525.7026.2569602820.833.42
2017-02-2226.2026.4026.0526.2560148820.833.42
2017-02-2126.4026.4526.0526.3068380520.873.43
2017-02-1726.0526.2325.5026.2080466020.793.42
2017-02-1626.2026.4026.1026.4069264820.953.44
2017-02-1526.4026.5026.1526.3559950220.913.44
2017-02-1425.7526.5025.6026.4074441420.953.44
2017-02-1325.4525.9325.4525.7051755220.403.35
2017-02-1025.6025.6025.2525.4565366420.203.32
2017-02-0925.0525.5525.0525.4551861220.203.32
2017-02-0825.1525.2024.8025.0576323819.883.27
2017-02-0725.4025.5025.1525.35101547220.123.31
2017-02-0624.9025.3524.2525.2058354120.003.29
2017-02-0325.0525.3024.8525.2059609120.003.29
2017-02-0224.7024.8324.5024.65108519119.563.21
2017-02-0125.5525.8024.8024.9587985019.803.25
2017-01-3125.0025.4524.9325.3087700820.083.30
2017-01-3025.2025.2524.7825.2066372120.003.29
2017-01-2725.6025.8025.2025.4543243220.203.32
2017-01-2625.6525.9525.5025.7062003620.403.35
2017-01-2525.6026.0025.3525.7097007720.403.35
2017-01-2424.7525.4024.6025.30116436820.083.30
2017-01-2324.5524.8024.3024.6089163019.523.21
2017-01-2024.8025.3024.6024.75111538719.643.23
2017-01-1924.4024.5524.0524.3065675920.423.21
2017-01-1824.3524.4024.0324.30102047720.423.21
2017-01-1724.8024.8023.7024.1568628220.293.20
2017-01-160.000.000.0025.150N/AN/A
2017-01-1324.9525.4024.9325.1558771521.133.33
2017-01-1225.1025.3024.6024.7584746820.803.27
2017-01-1125.2525.3524.9525.35151005821.303.35
2017-01-1024.7525.3524.6025.30116523021.263.35
2017-01-0924.7524.8524.4524.6597900620.713.26
2017-01-0625.1025.2524.9025.0067373221.013.31
2017-01-0525.2025.3524.7524.9572042020.973.30
2017-01-0425.0025.4024.9525.3094039721.263.35
2017-01-0325.3025.3524.6324.9584836120.973.30
2017-01-020.000.000.0024.700N/AN/A
2016-12-3024.5524.9524.5524.7065516320.763.27
2016-12-2925.0025.2024.6024.8549065920.883.29
2016-12-2825.1525.3024.8825.0040346421.013.31
2016-12-2725.1525.2325.0025.1536705121.133.33
2016-12-260.000.000.0025.100N/AN/A
2016-12-2325.1025.2324.9025.1063909221.093.32
2016-12-2225.1525.2524.8525.0563737221.053.31
2016-12-2125.1525.3824.9525.1064414121.093.32
2016-12-2025.2025.2524.9525.1057590921.093.32
2016-12-1924.6024.9024.4524.9075631120.923.29
2016-12-1625.1525.4324.4524.65246961320.713.26
2016-12-1524.9025.2024.6525.10107384621.093.32
2016-12-1424.5525.0024.4024.60104078920.673.25
2016-12-1324.6024.8524.4024.7583254920.803.27
2016-12-1224.9525.0524.4524.5583217020.633.25
2016-12-0925.0025.2024.6025.0587407821.053.31
2016-12-0824.6525.2024.4025.05145289321.053.31
2016-12-0723.9524.4023.8024.40104778520.503.23
2016-12-0623.5024.0023.3023.9591438220.133.17
2016-12-0523.1023.4523.1023.3583815519.623.09
2016-12-0223.1023.1522.7522.9070174619.243.03
2016-12-0123.1523.3022.9023.15119245819.453.06
2016-11-3022.7023.0022.6022.8574640019.203.02
2016-11-2922.2522.7022.2522.4070281018.822.96
2016-11-2822.6523.0022.2522.3079796718.742.95
2016-11-2523.1023.2022.8523.0036893919.333.04
2016-11-240.000.000.0023.100N/AN/A
2016-11-2323.0523.2022.9023.1073529319.413.06
2016-11-2222.9523.0522.7323.0088512519.333.04
2016-11-2122.9522.9522.5522.8593007519.203.02
2016-11-1822.5522.9022.3522.8592813319.203.02
2016-11-1722.5022.7022.3022.50102508318.912.98
Get more Data

Associated Banc-Corp Stock Chart

View ASB PE ratio, PS ratio stocks charts and compare with peers.
ASB Chart
Note: Compare Associated Banc-Corp stock price history with the index and industry peers.

Associated Banc-Corp Historical Prices: Past 5 years

Max Stock Price 26.5 Mar 01,2017
Min Stock Price 11.76 Jun 05,2012
Avg Stock Price 17.42

Associated Banc-Corp Historical PE ratio: Past 5 years

Max PE Ratio 21.3 Jan 11,2017
Min PE Ratio 12.57 Nov 13,2012
Avg PE Ratio 15.84

Associated Banc-Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.46 Mar 01,2017
Min PS Ratio 1.99 Jun 05,2012
Avg PS Ratio 2.62

ASB Industry Peers

Company Price Change (%)
Privatebancorp (PVTB)55.380.41 (0.73%)
Umb Financial (UMBF)72.210.07 (0.1%)
Wintrust Financial (WTFC)67.090.28 (0.42%)
Wells Fargo (WFC)55.330.52 (0.93%)
Huntington Bancshares (HBAN)12.780.08 (0.63%)
Tcf Financial (TCB)15.890.06 (0.38%)
Fifth Third Bancorp (FITB)24.840.07 (0.28%)

We provide Associated Banc-Corp historical quotes along with PE ratio and PS ratio for doing Associated Banc-Corp fundamental analysis. The price and volume changes on a daily basis is provided in the Associated Banc-Corp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 23.55 and 1646055 shares of ASB were traded on 21 Mar, 2017. The average P/S ratio was 2.27 as can be seen by Associated Banc-Corp stock price history. .