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

Add to My Stocks
$25.05 $0.65 (2.66%) ASB stock closing price Dec 08, 2016 (Closing)

Associated Banc-Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Associated Banc-Corp P/E ratio data for the stock. The Associated Banc-Corp stock price history chart shows that the stock price was at a high of 35.43 on 21 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1622.7022.8522.2022.4597090718.872.97
2016-11-1522.6522.9522.2822.9595288219.293.04
2016-11-1423.0023.6022.6322.75184446719.123.01
2016-11-1121.7022.7521.5022.55183257318.952.98
2016-11-1021.4522.2021.3821.85149540018.362.89
2016-11-0920.5021.3020.3021.05121915317.692.78
2016-11-0820.2020.3019.9520.1052664416.892.66
2016-11-0720.2020.3520.0020.2586112917.022.68
2016-11-0419.7520.1019.6519.7563130316.602.61
2016-11-0319.8520.1319.7019.7581078016.602.61
2016-11-0220.1520.2519.6819.75110423916.602.61
2016-11-0120.5020.5519.9520.30123295917.062.69
2016-10-3119.9020.3519.7520.30136635717.062.69
2016-10-2820.0020.0019.6519.8554431316.682.63
2016-10-2720.0020.0019.8319.9579957816.772.64
2016-10-2619.5519.9519.5519.8581367016.682.63
2016-10-2519.7519.8019.4519.6048382616.472.59
2016-10-2419.7519.9019.6019.7557627216.602.61
2016-10-2119.8019.8019.3019.50115228616.392.58
2016-10-2019.5019.8019.4519.5549201516.852.64
2016-10-1919.3519.7519.3019.6068861216.902.65
2016-10-1819.3519.5019.1019.35117970316.682.61
2016-10-1719.2019.3019.0019.1037943216.472.58
2016-10-1419.3519.4019.0519.2552782316.602.60
2016-10-1319.4019.4518.8519.0590786616.422.57
2016-10-1219.6019.8019.5019.6057462416.902.65
2016-10-1119.8019.8519.4019.6056054216.902.65
2016-10-1019.8020.0019.6519.8052701317.072.68
2016-10-0719.6519.7519.4919.6185633116.912.65
2016-10-0619.5319.7919.4519.6671867516.952.66
2016-10-0519.5519.8119.5319.59123007616.892.65
2016-10-0419.2519.6019.2519.4285154216.742.62
2016-10-0319.4019.7119.4019.4768743616.782.63
2016-09-3019.3619.7419.3219.5976169616.892.65
2016-09-2919.6019.7219.2219.22109971216.572.60
2016-09-2819.4719.6119.2619.5972333716.892.65
2016-09-2719.0919.3419.0119.3163413016.652.61
2016-09-2619.4019.4819.2019.2168480716.562.60
2016-09-2319.4719.7419.4719.5869442316.882.65
2016-09-2219.3919.6219.3619.6256774716.912.65
2016-09-2119.3619.5119.1919.32104045316.662.61
2016-09-2019.4619.5219.2319.2545308516.602.60
2016-09-1919.4619.5719.2219.3066468716.642.61
2016-09-1619.3119.4419.1919.30143149316.642.61
2016-09-1519.3419.5719.2719.4764218016.782.63
2016-09-1419.6019.6519.3219.3387176116.662.61
2016-09-1319.7019.7119.4019.6399957716.922.65
2016-09-1219.6319.9219.4419.91109323017.162.69
2016-09-0919.8319.9319.7019.7081724216.982.66
2016-09-0819.8019.9219.7019.8977972417.152.69
2016-09-0719.4519.7919.3519.7980496817.062.67
2016-09-0619.8019.8219.3919.4962003316.802.63
2016-09-050.000.000.0019.810N/AN/A
2016-09-0219.7619.8419.5219.81115387317.082.68
2016-09-0119.9020.0019.5119.6871903816.972.66
2016-08-3119.8919.9419.5519.8494339217.102.68
2016-08-3019.6719.8219.5819.8255389717.092.68
2016-08-2919.6719.8619.6719.7179570916.992.66
2016-08-2619.7119.8619.4819.64124091116.932.65
2016-08-2519.8119.8519.5819.6391951816.922.65
2016-08-2419.7219.8519.6319.8149777817.082.68
2016-08-2319.7119.8219.6819.6840500016.972.66
2016-08-2219.7519.8019.5919.6550151616.942.65
2016-08-1919.5319.7719.4919.7669184017.032.67
2016-08-1819.4719.6619.4219.6355441316.922.65
2016-08-1719.3719.5419.3719.4877689016.792.63
2016-08-1619.2919.4919.1719.4475731016.762.63
2016-08-1519.0819.3719.0819.3336236716.662.61
2016-08-1218.8319.0318.7419.0341224716.412.57
2016-08-1119.0319.1618.9119.0072065316.382.57
2016-08-1019.2019.2518.9218.9747461716.352.56
2016-08-0919.2319.3819.1319.2637643316.602.60
2016-08-0819.2419.4019.1519.2140910016.562.60
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 25.05 Dec 08,2016
Min Stock Price 10.12 Dec 14,2011
Avg Stock Price 16.69

Associated Banc-Corp Historical PE ratio: Past 5 years

Max PE Ratio 26.1 Jan 09,2012
Min PE Ratio 12.57 Nov 13,2012
Avg PE Ratio 15.89

Associated Banc-Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.31 Dec 08,2016
Min PS Ratio 1.68 Dec 14,2011
Avg PS Ratio 2.55

ASB Industry Peers

Company Price Change (%)
Firstmerit (FMER)21.610 (0%)
Wintrust Financial (WTFC)71.131.96 (2.83%)
Wells Fargo (WFC)57.290.01 (0.02%)
Huntington Bancshares (HBAN)13.460.25 (1.89%)
Tcf Financial (TCB)19.190.47 (2.51%)
Fifth Third Bancorp (FITB)26.980.43 (1.62%)
Baylake (BYLK)17.430 (0%)

Associated Banc-Corp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Associated Banc-Corp stock analysis. The price and volume changes on a daily basis is provided in the Associated Banc-Corp stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 23.95 and 914382 shares of ASB were traded on 06 Dec, 2016. .