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

Add to My Stocks
$24.9 $0.35 (1.39%) ASB stock closing price Apr 28, 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 34.09 on 26 Mar, 2007, and a low of 8.95 on 26 Mar, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2825.2525.5024.8524.9076129818.583.25
2017-04-2725.4525.6025.1025.2557200818.843.30
2017-04-2625.3025.7525.1525.5067445819.033.33
2017-04-2525.5525.7025.3025.3081628618.883.31
2017-04-2425.5025.6825.2525.35149661818.923.31
2017-04-2124.9025.0024.3024.9597592818.623.26
2017-04-2023.9524.5023.9524.45103592419.413.19
2017-04-1923.8523.9823.7023.8067726818.893.10
2017-04-1823.5523.7323.2023.6597370718.773.08
2017-04-1723.3023.7523.0523.7059196718.813.09
2017-04-1323.8523.8823.1523.25128617418.453.03
2017-04-1223.9524.1023.5523.95222473219.013.12
2017-04-1123.5024.0523.3524.05142669219.093.14
2017-04-1023.7524.0023.4523.6056968318.733.08
2017-04-0723.6023.9523.6023.7569220118.853.10
2017-04-0623.6524.0523.4523.9087981118.973.12
2017-04-0524.4524.6023.7023.70131381318.813.09
2017-04-0424.1024.4524.0524.2580520519.253.16
2017-04-0324.4524.5523.9524.2597513619.253.16
2017-03-3124.6524.7024.4024.4060497619.373.18
2017-03-3023.9524.8523.9024.7086278119.603.22
2017-03-2923.7524.1023.4823.95116936619.013.12
2017-03-2823.3523.9323.3023.75152441318.853.10
2017-03-2722.9023.4522.7023.40158446318.573.05
2017-03-2423.6523.7523.2823.50125297318.653.06
2017-03-2323.4523.9523.3523.5596335618.693.07
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
2017-02-200.000.000.0026.200N/AN/A
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
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 17.64

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 15.83

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 2.64

ASB Industry Peers

Company Price Change (%)
Umb Financial (UMBF)72.492.63 (3.5%)
Firstmerit (FMER)21.610 (0%)
Wintrust Financial (WTFC)70.861.25 (1.73%)
Wells Fargo (WFC)53.840.6 (1.1%)
Huntington Bancshares (HBAN)12.860.13 (1%)
Tcf Financial (TCB)16.510.44 (2.6%)
Fifth Third Bancorp (FITB)24.430.22 (0.89%)

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 24.9 and 761298 shares of ASB were traded on 28 Apr, 2017. The average P/S ratio was 2.28 as can be seen by Associated Banc-Corp stock price history. .