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

Add to My Stocks
$23.7 $0.2 (0.85%) ASB stock closing price Jul 25, 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 33.05 on 13 Jul, 2007, and a low of 8.95 on 13 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2523.9523.9523.6023.70259630417.053.06
2017-07-2423.4023.7523.4023.50164784517.543.07
2017-07-2123.5023.9023.2523.35315547217.433.05
2017-07-2024.5524.7524.3524.7567471318.473.24
2017-07-1924.8524.9524.5024.6089180918.363.22
2017-07-1824.6524.7524.4524.6569120318.403.22
2017-07-1725.0025.0524.8024.8546860218.553.25
2017-07-1424.9025.1024.7025.0064526618.663.27
2017-07-1325.2025.3325.0025.2048357818.813.29
2017-07-1225.1025.4324.9525.1066742918.733.28
2017-07-1125.4025.5024.9525.2588866818.843.30
2017-07-1025.4025.6025.2025.4092775118.963.32
2017-07-0725.3025.5525.1025.5566200819.073.34
2017-07-0625.5525.6525.1525.20126943618.813.29
2017-07-0525.7025.8525.2525.5582243619.073.34
2017-07-0325.3525.9025.3025.7049432519.183.36
2017-06-3025.4025.4024.8825.2071946818.813.29
2017-06-2925.3525.5524.8825.20104075818.813.29
2017-06-2824.6524.8524.5024.8076012018.513.24
2017-06-2724.6524.7524.4524.4567860918.253.20
2017-06-2624.2524.5824.0524.4557105918.253.20
2017-06-2324.5024.5024.1024.2099116518.063.16
2017-06-2224.4524.6024.2524.3057385818.133.18
2017-06-2124.8024.8824.4524.5064874518.283.20
2017-06-2025.0525.0524.7024.7569287418.473.24
2017-06-1925.2025.3525.0525.1563254918.773.29
2017-06-1625.3025.3024.8825.10110011018.733.28
2017-06-1525.1025.5225.0025.2561357018.843.30
2017-06-1424.9525.3524.6525.35150916418.923.31
2017-06-1325.5025.6025.2325.3589787218.923.31
2017-06-1225.3025.8525.1325.35150885818.923.31
2017-06-0924.9025.4524.7025.30187132318.883.31
2017-06-0823.9024.9023.8524.70157946118.433.23
2017-06-0723.9024.1323.7523.9578068717.873.13
2017-06-0623.8524.0523.6523.8558645217.803.12
2017-06-0524.1524.4024.0024.1063277517.993.15
2017-06-0224.0024.4023.8524.1072598317.993.15
2017-06-0124.0024.3023.7024.2560384118.103.17
2017-05-3124.0024.0523.5023.8582600017.803.12
2017-05-3024.0524.1023.7023.9573904717.873.13
2017-05-2624.2524.5024.2024.3040683618.133.18
2017-05-2524.4524.7024.2524.4044832818.213.19
2017-05-2424.6024.7024.2524.4537755818.253.20
2017-05-2324.4024.6524.1124.6058160918.363.22
2017-05-2224.4024.4024.0324.3039343218.133.18
2017-05-1924.0524.4523.9524.3064458018.133.18
2017-05-1823.9024.3323.7024.0091091517.913.14
2017-05-1724.5024.6523.7023.95103260917.873.13
2017-05-1624.9525.0024.6524.9558262418.623.26
2017-05-1524.7025.0524.6824.9054636618.583.25
2017-05-1224.4524.7024.2524.6053835818.363.22
2017-05-1125.2025.2024.5324.7560089218.473.24
2017-05-1025.0525.2824.9525.2555954318.843.30
2017-05-0925.5025.6025.0525.1561745018.773.29
2017-05-0825.4525.5525.2525.5050098019.033.33
2017-05-0525.5025.5525.1825.4549498318.993.33
2017-05-0425.5525.7525.3025.4564357418.993.33
2017-05-0324.9525.4524.8525.3056123718.883.31
2017-05-0225.2025.2024.8025.1075235818.733.28
2017-05-0125.1025.4524.7825.2591702718.843.30
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
2017-04-2023.9524.5023.9524.45103640219.413.19
2017-04-1923.8523.9823.7023.8067726817.763.11
2017-04-1823.5523.7323.2023.6597370717.653.09
2017-04-1723.3023.7523.0523.7059196717.693.10
2017-04-140.000.000.0023.250N/AN/A
2017-04-1323.8523.8823.1523.25128617417.353.04
2017-04-1223.9524.1023.5523.95222473217.873.13
2017-04-1123.5024.0523.3524.05142669217.953.14
2017-04-1023.7524.0023.4523.6056968317.613.08
2017-04-0723.6023.9523.6023.7569220117.723.10
2017-04-0623.6524.0523.4523.9087981117.843.12
2017-04-0524.4524.6023.7023.70131381317.693.10
2017-04-0424.1024.4524.0524.2580520518.103.17
2017-04-0324.4524.5523.9524.2597513618.103.17
2017-03-3124.6524.7024.4024.4060497618.213.19
2017-03-3023.9524.8523.9024.7086278118.433.23
2017-03-2923.7524.1023.4823.95116936617.873.13
2017-03-2823.3523.9323.3023.75152441317.723.10
2017-03-2722.9023.4522.7023.40158446317.463.06
2017-03-2423.6523.7523.2823.50125297317.543.07
2017-03-2323.4523.9523.3523.5596335617.583.08
2017-03-2223.3523.7022.8523.4599753317.503.07
2017-03-2124.9524.9523.4523.55164605517.583.08
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 12.19 Nov 13,2012
Avg Stock Price 18.21

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 15.95

Associated Banc-Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.46 Mar 01,2017
Min PS Ratio 2.03 Nov 08,2012
Avg PS Ratio 2.69

ASB Industry Peers

Company Price Change (%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Wintrust Financial (WTFC)77.920.97 (1.26%)
Wells Fargo (WFC)55.060.79 (1.46%)
Huntington Bancshares (HBAN)13.40.21 (1.59%)
Fifth Third Bancorp (FITB)26.590.16 (0.61%)
Firstmerit (FMER)21.610 (0%)
Baylake (BYLK)17.430 (0%)

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 23.7 and 2596304 shares of ASB were traded on 25 Jul, 2017. The average P/S ratio was 2.3 as can be seen by Associated Banc-Corp stock price history. .