NYSE · ASB · stock
Associated Banc-Corp. (ASB) stock price history
Every NYSE trading session of Associated Banc-Corp. from Mar 17, 1980 to Nov 12, 2026: 11,518 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASB adjusted close, 1980 to 2026
- $32.33
- All time high, 2026
- $32.46
- 52 week high, $23.29 low
- 11,518
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
ASB key facts
- Associated Banc-Corp. (ASB) closed at $30.81 on Nov 12, 2026 on NYSE.
- ASB's all time high close is $32.33, set on Aug 14, 2026; its all time low close is $0.1922 on Mar 17, 1980.
- ASB's 52 week range is $23.29 to $32.46.
- ASB returned +23.9% over the year to Nov 12, 2026 and +56.9% over five years.
- Over ten years ASB returned +93%, +6.8% a year compounded.
- ASB's deepest drawdown was -71.4% from Feb 21, 2007 to Sep 22, 2011.
- DataCedar holds 11,518 daily sessions of ASB history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ASB price chart, 1980 to 2026
ASB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | -4.1% |
| 6 months | +11.3% |
| Year to date | +21.0% |
| 1 year | +23.9% |
| 3 years | +102.2% |
| 5 years | +56.9% |
| 10 years | +92.5% |
| Since Mar 17, 1980 | +15,932% |
| Compound annual growth, 46.7 years | +11.5% |
ASB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.33 on Aug 14, 2026
- All time low close
- $0.1922 on Mar 17, 1980
- 52 week high
- $32.46 on Aug 14, 2026
- 52 week low
- $23.29 on Nov 18, 2025
- Deepest drawdown
- -71.4% from Feb 21, 2007 to Sep 22, 2011, recovered May 21, 2018
- Best single session
- +22.0% on Oct 21, 1987
- Worst single session
- -17.3% on Dec 1, 2008
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1980
- 160×
- Best calendar year
- 1997, +60%
- Worst calendar year
- 2009, -46%
ASB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.29 | $32.46 | $23.66 | $30.81 | +21.8% | 470.7M | 218 |
| 2025 | $22.77 | $27.09 | $17.50 | $25.31 | +11.8% | 393.6M | 250 |
| 2024 | $19.29 | $26.45 | $17.66 | $22.63 | +16.2% | 363.9M | 252 |
| 2023 | $20.30 | $21.01 | $12.67 | $19.47 | -2.9% | 424.4M | 250 |
| 2022 | $19.15 | $21.94 | $14.87 | $20.04 | +6.0% | 329.7M | 251 |
| 2021 | $13.96 | $19.96 | $13.63 | $18.91 | +37.2% | 357.9M | 252 |
| 2020 | $17.06 | $17.06 | $7.97 | $13.78 | -18.9% | 345.9M | 253 |
| 2019 | $14.54 | $17.79 | $14.04 | $17.00 | +15.1% | 273.2M | 252 |
| 2018 | $18.75 | $21.38 | $13.83 | $14.77 | -20.2% | 341.2M | 251 |
| 2017 | $18.05 | $19.14 | $15.17 | $18.50 | +5.0% | 227.8M | 251 |
| 2016 | $13.07 | $18.14 | $10.77 | $17.62 | +34.8% | 248.5M | 251 |
| 2015 | $12.73 | $14.49 | $11.26 | $13.07 | +2.8% | 221.7M | 252 |
| 2014 | $11.59 | $13.19 | $10.38 | $12.71 | +9.3% | 264.7M | 252 |
| 2013 | $8.81 | $11.82 | $8.24 | $11.62 | +35.4% | 258.5M | 252 |
| 2012 | $7.30 | $9.50 | $7.18 | $8.58 | +19.6% | 319.7M | 250 |
| 2011 | $9.83 | $10.00 | $5.62 | $7.18 | -26.0% | 365.4M | 251 |
| 2010 | $7.25 | $10.41 | $6.97 | $9.71 | +38.0% | 477.9M | 252 |
| 2009 | $12.98 | $13.33 | $5.65 | $7.03 | -45.7% | 462.1M | 252 |
| 2008 | $15.80 | $19.50 | $8.55 | $12.94 | -18.3% | 431.6M | 252 |
| 2007 | $19.53 | $20.10 | $14.76 | $15.85 | -19.2% | 176.8M | 251 |
| 2006 | $17.64 | $19.83 | $16.61 | $19.61 | +11.0% | 113M | 251 |
| 2005 | $17.35 | $18.83 | $15.54 | $17.67 | +1.2% | 89.4M | 250 |
| 2004 | $14.31 | $18.47 | $13.84 | $17.46 | +20.3% | 73.1M | 244 |
| 2003 | $11.14 | $14.75 | $10.56 | $14.52 | +30.8% | 73.9M | 250 |
| 2002 | $10.17 | $12.35 | $8.75 | $11.10 | +9.6% | 90.1M | 252 |
| 2001 | $8.45 | $10.51 | $7.96 | $10.13 | +20.4% | 83.5M | 248 |
| 2000 | $8.24 | $8.65 | $5.38 | $8.41 | +2.1% | 94.1M | 252 |
| 1999 | $7.86 | $10.67 | $7.03 | $8.24 | +3.5% | 94.9M | 251 |
| 1998 | $10.03 | $10.04 | $5.86 | $7.96 | -20.4% | 70.6M | 252 |
| 1997 | $6.25 | $10.75 | $6.11 | $10.00 | +60.0% | 29.5M | 253 |
| 1996 | $5.79 | $6.44 | $5.07 | $6.25 | +6.9% | 11.9M | 254 |
| 1995 | $3.81 | $5.86 | $3.80 | $5.85 | +48.6% | 10.8M | 251 |
| 1994 | $3.71 | $4.18 | $3.38 | $3.94 | +6.1% | 6.2M | 226 |
| 1993 | $3.09 | $4.27 | $3.09 | $3.71 | +20.1% | 6.1M | 228 |
| 1992 | $2.38 | $3.21 | $2.31 | $3.09 | +31.2% | 7.2M | 238 |
| 1991 | $1.62 | $2.73 | $1.49 | $2.35 | +45.0% | 7.6M | 243 |
| 1990 | $1.78 | $1.97 | $1.44 | $1.62 | -8.7% | 4.6M | 238 |
| 1989 | $1.30 | $1.90 | $1.29 | $1.78 | +37.0% | 4.7M | 224 |
| 1988 | $1.24 | $1.48 | $1.15 | $1.30 | +4.6% | 4.2M | 243 |
| 1987 | $1.21 | $1.70 | $0.9919 | $1.24 | +2.1% | 4.3M | 231 |
| 1986 | $1.07 | $1.56 | $1.02 | $1.21 | +13.1% | 4M | 239 |
| 1985 | $0.8488 | $1.12 | $0.8007 | $1.07 | +27.6% | 3.4M | 232 |
| 1984 | $0.6086 | $0.8808 | $0.5125 | $0.8408 | +38.2% | 3.1M | 252 |
| 1983 | $0.4324 | $0.6486 | $0.4164 | $0.6086 | +40.7% | 715.7K | 231 |
| 1982 | $0.3043 | $0.4644 | $0.2562 | $0.4324 | +42.1% | 797.2K | 240 |
| 1981 | $0.2883 | $0.3763 | $0.2803 | $0.3043 | +5.6% | 643.2K | 253 |
| 1980 | $0.1922 | $0.3523 | $0.1922 | $0.2883 | n/a | 443K | 197 |
ASB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $30.81 | +1.7% |
| October 2026 | $30.30 | +5.8% |
| September 2026 | $28.65 | -5.7% |
| August 2026 | $30.37 | -1.7% |
| July 2026 | $30.88 | +0.4% |
| June 2026 | $30.77 | +11.6% |
| May 2026 | $27.57 | -1.2% |
| April 2026 | $27.92 | +8.9% |
| March 2026 | $25.64 | -1.2% |
| February 2026 | $25.94 | -3.1% |
| January 2026 | $26.78 | +5.8% |
| December 2025 | $25.31 | -1.1% |
About the ASB data
Daily bars. 11,518 sessions from Mar 17, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AASB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ARX Accelerant Holdings
- AS Amer Sports, Inc.
- ASA ASA Gold & Precious Metals Ltd
- ASAN Asana, Inc.
- ASB$E Associated Banc-Corp Depositary Shares, each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series E
- ASB$F Associated Banc-Corp Depositary Shares, each representing a 1/40th interest in a share of Associated Banc-Corp 5.625% Non-Cumulative Perpetual Preferred Stock, Series F
- ASBA Associated Banc-Corp.
- ASBH American Savings Bank, N.A. Common Stock
Common questions
ASB share price history
