Associated Banc-Corp Common Stockのデータ

Associated Banc-Corp Common Stockの基本情報

名前 Associated Banc-Corp Common Stock
ティッカー ASB
国 United States
上場年 nan
セクター Finance

Associated Banc-Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.59 19.01 19.01 19.52 1288500.0 19.52
2021-02-12 19.2 18.81 18.81 18.99 682600.0 18.99
2021-02-11 19.43 18.75 19.21 18.89 1058400.0 18.89
2021-02-10 19.75 19.24 19.55 19.24 970300.0 19.24
2021-02-09 19.51 19.05 19.29 19.44 658800.0 19.44
2021-02-08 19.42 19.15 19.21 19.36 674200.0 19.36
2021-02-05 19.42 19.0 19.31 19.17 1015900.0 19.17
2021-02-04 19.31 18.69 18.84 19.2 959800.0 19.2
2021-02-03 18.59 18.16 18.27 18.58 1344000.0 18.58
2021-02-02 18.49 18.05 18.31 18.34 1129000.0 18.34
2021-02-01 18.09 17.75 17.99 18.06 857200.0 18.06
2021-01-29 18.48 17.75 18.35 17.94 1947200.0 17.94
2021-01-28 18.53 18.11 18.38 18.31 1607100.0 18.31
2021-01-27 18.68 18.03 18.42 18.04 1451100.0 18.04
2021-01-26 19.39 18.81 19.32 18.84 1760800.0 18.84
2021-01-25 19.31 18.49 19.04 19.2 1483200.0 19.2
2021-01-22 19.54 19.01 19.16 19.32 1326000.0 19.32
2021-01-21 19.95 19.14 19.9 19.17 1477700.0 19.17
2021-01-20 20.2 19.68 20.14 19.9 936900.0 19.9
2021-01-19 20.25 19.86 20.08 20.14 1086900.0 20.14
2021-01-15 20.25 19.77 19.92 20.11 1119700.0 20.11
2021-01-14 20.35 19.89 20.07 20.31 746400.0 20.31
2021-01-13 20.06 19.59 20.0 19.91 987500.0 19.91
2021-01-12 20.13 19.52 19.75 19.92 764600.0 19.92
2021-01-11 19.63 18.84 18.94 19.59 865100.0 19.59
2021-01-08 19.47 18.81 19.47 19.17 810700.0 19.17
2021-01-07 19.68 19.23 19.4 19.42 1290100.0 19.42
2021-01-06 19.28 18.17 18.17 18.9 2067100.0 18.9
2021-01-05 17.99 17.22 17.24 17.68 1183300.0 17.68
2021-01-04 17.38 16.87 17.27 17.2 1303900.0 17.2
2020-12-31 17.18 16.9 17.07 17.05 650600.0 17.05
2020-12-30 17.21 16.89 16.89 17.1 503800.0 17.1
2020-12-29 17.17 16.79 17.16 16.88 770000.0 16.88
2020-12-28 17.42 16.99 17.19 17.17 564300.0 17.17
2020-12-24 17.18 16.78 17.09 17.04 406600.0 17.04
2020-12-23 17.14 16.43 16.54 17.08 873800.0 17.08
2020-12-22 16.65 16.36 16.6 16.37 574100.0 16.37
2020-12-21 16.73 16.31 16.6 16.54 1210800.0 16.54
2020-12-18 16.7 16.38 16.61 16.58 3293100.0 16.58
2020-12-17 16.7 16.37 16.7 16.61 811600.0 16.61
2020-12-16 16.89 16.53 16.89 16.67 1028800.0 16.67
2020-12-15 16.8 16.47 16.65 16.79 913200.0 16.79
2020-12-14 16.85 16.39 16.69 16.46 1444100.0 16.46
2020-12-11 16.43 16.17 16.21 16.37 727700.0 16.37
2020-12-10 16.5 16.16 16.19 16.48 812000.0 16.48
2020-12-09 16.67 16.32 16.51 16.39 680600.0 16.39
2020-12-08 16.41 16.11 16.11 16.33 912600.0 16.33
2020-12-07 16.53 16.2 16.32 16.3 815600.0 16.3
2020-12-04 16.58 16.29 16.42 16.56 1022800.0 16.56
2020-12-03 16.39 15.9 16.04 16.23 1579700.0 16.23
2020-12-02 16.02 15.54 15.56 15.94 961100.0 15.94
2020-12-01 16.01 15.63 15.72 15.76 1109200.0 15.76
2020-11-30 16.09 15.31 16.0 15.32 1667800.0 15.32
2020-11-27 16.48 16.07 16.32 16.26 513500.0 16.08
2020-11-25 16.55 16.27 16.52 16.41 727600.0 16.23
2020-11-24 16.8 16.39 16.39 16.8 768700.0 16.61
2020-11-23 16.19 15.88 15.94 16.02 636200.0 15.84
2020-11-20 15.77 15.47 15.68 15.66 1181700.0 15.49
2020-11-19 15.84 15.49 15.64 15.84 1223800.0 15.66
2020-11-18 16.27 15.75 16.1 15.76 942300.0 15.59
2020-11-17 16.01 15.54 15.63 15.98 1522600.0 15.8
2020-11-16 16.2 15.78 16.0 16.06 1219100.0 15.88
2020-11-13 15.5 15.09 15.1 15.42 1165700.0 15.25
2020-11-12 14.99 14.65 14.87 14.93 1902300.0 14.76
2020-11-11 15.8 15.03 15.77 15.17 1427000.0 15.0
2020-11-10 15.96 15.5 15.76 15.77 1228600.0 15.6
2020-11-09 15.8 14.83 14.83 15.57 2347900.0 15.4
2020-11-06 14.16 13.43 14.02 13.44 1276500.0 13.29
2020-11-05 14.07 13.23 13.25 13.99 1502900.0 13.84
2020-11-04 13.96 13.17 13.94 13.18 1819700.0 13.03
2020-11-03 14.61 14.23 14.34 14.54 1429700.0 14.38
2020-11-02 14.09 13.67 13.88 14.01 909500.0 13.85
2020-10-30 13.72 13.44 13.55 13.69 2069700.0 13.54
2020-10-29 13.68 13.2 13.41 13.64 1903800.0 13.49
2020-10-28 13.74 13.27 13.35 13.54 1293300.0 13.39
2020-10-27 14.27 13.61 14.22 13.61 1342100.0 13.46
2020-10-26 14.38 14.03 14.15 14.27 1800500.0 14.11
2020-10-23 14.6 13.9 14.2 14.3 1873100.0 14.14
2020-10-22 14.35 13.8 13.8 14.24 2556800.0 14.08
2020-10-21 13.86 13.65 13.66 13.77 1588000.0 13.62
2020-10-20 14.0 13.55 13.58 13.71 2008500.0 13.56
2020-10-19 13.77 13.36 13.68 13.37 1462500.0 13.22
2020-10-16 13.81 13.43 13.69 13.68 903400.0 13.53
2020-10-15 13.75 13.17 13.17 13.72 851500.0 13.57
2020-10-14 13.72 13.34 13.56 13.36 769100.0 13.21
2020-10-13 14.04 13.52 14.0 13.56 1864900.0 13.41
2020-10-12 14.17 13.94 13.98 14.13 727500.0 13.97
2020-10-09 14.49 14.0 14.38 14.07 879000.0 13.91
2020-10-08 14.5 14.03 14.48 14.3 1014500.0 14.14
2020-10-07 14.07 13.65 13.65 13.93 1449800.0 13.78
2020-10-06 14.04 13.41 13.7 13.46 1587700.0 13.31
2020-10-05 13.53 13.0 13.09 13.47 1384200.0 13.32
2020-10-02 12.97 12.39 12.45 12.9 1636300.0 12.76
2020-10-01 12.81 12.44 12.64 12.68 1183800.0 12.54
2020-09-30 12.81 12.44 12.51 12.62 1549300.0 12.48
2020-09-29 12.66 12.36 12.63 12.51 842800.0 12.37
2020-09-28 12.91 12.63 12.71 12.76 864700.0 12.62
2020-09-25 12.49 12.04 12.1 12.46 839400.0 12.32
2020-09-24 12.46 12.05 12.23 12.23 1807900.0 12.09
2020-09-23 12.89 12.19 12.56 12.2 966200.0 12.06
2020-09-22 12.91 12.33 12.69 12.48 2019800.0 12.34
2020-09-21 13.34 12.58 13.14 12.66 2006400.0 12.52
2020-09-18 13.75 13.45 13.59 13.53 3698400.0 13.38
2020-09-17 13.65 13.12 13.17 13.56 1261000.0 13.41
2020-09-16 13.7 13.2 13.3 13.42 1049900.0 13.27
2020-09-15 13.63 13.11 13.56 13.27 1050300.0 13.12
2020-09-14 13.65 13.24 13.28 13.57 2697600.0 13.42
2020-09-11 13.25 12.85 12.98 13.19 1074500.0 13.04
2020-09-10 13.3 12.96 13.14 12.99 2253300.0 12.85
2020-09-09 13.36 13.04 13.36 13.14 1090000.0 12.99
2020-09-08 13.81 13.17 13.75 13.27 1492000.0 13.12
2020-09-04 14.14 13.67 14.01 13.98 1106000.0 13.83
2020-09-03 14.29 13.56 13.75 13.6 1118300.0 13.45
2020-09-02 13.67 13.28 13.42 13.64 984000.0 13.49
2020-09-01 13.58 13.13 13.3 13.47 811800.0 13.32
2020-08-31 13.78 13.43 13.78 13.44 1090800.0 13.29
2020-08-28 14.04 13.81 14.04 13.94 919900.0 13.61
2020-08-27 14.05 13.64 13.64 13.9 994000.0 13.57
2020-08-26 14.04 13.63 14.04 13.64 761000.0 13.31
2020-08-25 14.35 13.94 14.11 14.04 1223400.0 13.71
2020-08-24 13.98 13.13 13.27 13.97 1364200.0 13.64
2020-08-21 13.47 13.14 13.31 13.2 1586500.0 12.89
2020-08-20 13.46 13.23 13.36 13.38 877500.0 13.06
2020-08-19 13.79 13.42 13.5 13.58 971800.0 13.26
2020-08-18 13.98 13.47 13.89 13.48 693100.0 13.16
2020-08-17 14.14 13.88 14.03 13.92 1362100.0 13.59
2020-08-14 14.32 13.69 13.75 14.1 715100.0 13.76
2020-08-13 14.07 13.79 13.84 13.9 919200.0 13.57
2020-08-12 14.58 13.85 14.58 14.08 1018200.0 13.74
2020-08-11 14.67 14.15 14.43 14.25 1112400.0 13.91
2020-08-10 14.37 13.92 14.0 14.01 996800.0 13.68
2020-08-07 13.91 13.05 13.09 13.87 1228600.0 13.54
2020-08-06 13.41 13.14 13.31 13.18 936500.0 12.87
2020-08-05 13.38 13.02 13.08 13.34 936900.0 13.02
2020-08-04 13.03 12.84 12.95 12.91 971300.0 12.6
2020-08-03 13.1 12.8 12.94 12.97 997400.0 12.66
2020-07-31 13.14 12.61 13.06 12.84 987200.0 12.53
2020-07-30 13.15 12.77 13.06 13.14 1322500.0 12.83
2020-07-29 13.51 13.02 13.07 13.48 1282700.0 13.16
2020-07-28 13.48 13.14 13.17 13.16 809500.0 12.85
2020-07-27 13.67 13.11 13.65 13.24 926200.0 12.92
2020-07-24 14.13 13.68 13.73 13.76 1073100.0 13.43
2020-07-23 13.76 13.31 13.34 13.59 1162400.0 13.27
2020-07-22 13.37 13.07 13.12 13.31 1514700.0 12.99
2020-07-21 13.31 12.67 12.67 13.31 935000.0 12.99
2020-07-20 12.72 12.43 12.52 12.46 696100.0 12.16
2020-07-17 13.17 12.56 13.09 12.66 955800.0 12.36
2020-07-16 13.44 12.91 13.08 13.14 861300.0 12.83
2020-07-15 13.3 12.66 12.74 13.23 1245200.0 12.91
2020-07-14 12.7 12.18 12.53 12.35 1154700.0 12.06
2020-07-13 12.85 12.16 12.51 12.6 1410300.0 12.3
2020-07-10 12.4 11.85 11.85 12.4 1423900.0 12.1
2020-07-09 12.43 11.78 12.25 11.86 1492600.0 11.58
2020-07-08 12.88 12.28 12.67 12.59 1774200.0 12.29
2020-07-07 13.05 12.68 13.04 12.74 1276500.0 12.44
2020-07-06 13.8 13.06 13.72 13.25 1890400.0 12.93
2020-07-02 13.99 13.25 13.76 13.3 909500.0 12.98
2020-07-01 13.81 13.24 13.75 13.33 1423200.0 13.01
2020-06-30 13.76 13.19 13.23 13.68 1660700.0 13.35
2020-06-29 13.44 12.71 12.92 13.43 2972800.0 13.11
2020-06-26 13.52 12.64 13.49 12.67 3035400.0 12.37
2020-06-25 13.81 13.05 13.15 13.78 1762000.0 13.45
2020-06-24 13.79 13.24 13.79 13.25 1229900.0 12.93
2020-06-23 14.66 14.0 14.59 14.0 1007500.0 13.67
2020-06-22 14.49 13.95 14.1 14.27 941900.0 13.93
2020-06-19 14.69 13.92 14.69 14.22 2767800.0 13.88
2020-06-18 14.85 14.2 14.2 14.52 1470500.0 14.17
2020-06-17 15.24 14.42 15.24 14.45 981800.0 14.11
2020-06-16 15.49 14.77 15.39 15.18 1005900.0 14.82
2020-06-15 14.73 13.68 13.81 14.65 1373500.0 14.3
2020-06-12 14.79 14.05 14.79 14.56 1362300.0 14.21
2020-06-11 14.52 13.88 14.11 13.91 1410100.0 13.58
2020-06-10 16.39 15.2 16.39 15.25 1361100.0 14.89
2020-06-09 16.87 16.1 16.42 16.55 935400.0 16.16
2020-06-08 17.14 16.66 16.8 17.03 1381900.0 16.62
2020-06-05 16.87 16.13 16.72 16.35 1540500.0 15.96
2020-06-04 15.44 14.61 14.9 15.37 1898900.0 15.0
2020-06-03 15.06 14.47 14.48 14.91 1403800.0 14.55
2020-06-02 14.57 13.92 14.42 14.0 1050400.0 13.67
2020-06-01 14.61 13.88 14.12 14.23 996800.0 13.89
2020-05-29 14.38 13.87 14.18 14.01 1158000.0 13.68
2020-05-28 15.74 14.58 15.74 14.63 1170600.0 14.11
2020-05-27 15.45 14.56 15.07 15.42 1453700.0 14.87
2020-05-26 14.36 13.52 13.72 14.28 1759900.0 13.77
2020-05-22 13.34 12.91 13.24 13.05 560400.0 12.58
2020-05-21 13.54 13.09 13.29 13.15 1264100.0 12.68
2020-05-20 13.39 12.9 12.9 13.33 821600.0 12.85
2020-05-19 13.16 12.55 13.12 12.56 986800.0 12.11
2020-05-18 13.34 12.69 12.71 13.26 1300900.0 12.78
2020-05-15 12.3 11.91 12.01 12.15 1307800.0 11.71
2020-05-14 12.3 11.13 11.45 12.23 1484700.0 11.79
2020-05-13 12.63 11.64 12.63 11.76 1474500.0 11.34
2020-05-12 13.64 12.56 13.51 12.57 1467500.0 12.12
2020-05-11 14.02 13.42 14.02 13.49 1331100.0 13.01
2020-05-08 14.38 13.77 13.88 14.19 1364100.0 13.68
2020-05-07 14.05 13.41 13.56 13.49 1200200.0 13.01
2020-05-06 13.82 13.34 13.75 13.4 1360300.0 12.92
2020-05-05 14.56 13.55 14.56 13.63 1444200.0 13.14
2020-05-04 13.91 13.34 13.5 13.86 1481200.0 13.36
2020-05-01 14.07 13.57 13.77 13.77 1790000.0 13.28
2020-04-30 14.36 13.63 14.04 14.14 1838400.0 13.63
2020-04-29 14.6 13.79 14.05 14.47 1131800.0 13.95
2020-04-28 13.95 13.33 13.75 13.47 1543100.0 12.99
2020-04-27 13.43 12.8 12.84 13.2 1512000.0 12.73
2020-04-24 12.88 12.16 12.33 12.74 1627200.0 12.28
2020-04-23 12.28 11.86 11.94 12.13 1000300.0 11.7
2020-04-22 12.3 11.75 12.22 11.77 937700.0 11.35
2020-04-21 12.19 11.69 11.92 11.91 1028500.0 11.48
2020-04-20 12.71 11.82 12.06 12.4 1207500.0 11.96
2020-04-17 12.59 11.88 12.11 12.44 1776500.0 11.99
2020-04-16 11.97 11.18 11.97 11.49 1967500.0 11.08
2020-04-15 12.47 11.76 12.29 11.93 2033900.0 11.5
2020-04-14 13.84 12.79 13.76 12.91 1710800.0 12.45
2020-04-13 14.5 13.32 14.5 13.44 1468400.0 12.96
2020-04-09 14.67 13.94 14.2 14.41 2597900.0 13.89
2020-04-08 13.94 13.07 13.25 13.74 1570200.0 13.25
2020-04-07 13.51 12.74 13.1 13.04 1874000.0 12.57
2020-04-06 12.41 11.77 12.06 12.35 1543800.0 11.91
2020-04-03 12.34 11.28 12.08 11.48 1773000.0 11.07
2020-04-02 12.87 12.04 12.29 12.23 1583200.0 11.79
2020-04-01 12.54 11.75 12.1 12.35 1801300.0 11.91
2020-03-31 13.15 12.41 12.88 12.79 1903900.0 12.33
2020-03-30 13.06 12.3 12.79 13.0 1402500.0 12.53
2020-03-27 13.14 12.45 12.65 12.69 1378600.0 12.24
2020-03-26 13.41 11.95 12.1 13.3 1813600.0 12.82
2020-03-25 12.5 11.56 12.35 11.95 2079300.0 11.52
2020-03-24 12.21 11.19 11.35 12.21 1030500.0 11.77
2020-03-23 11.79 10.23 11.59 10.85 1696500.0 10.46
2020-03-20 12.46 11.57 12.01 11.7 2547800.0 11.28
2020-03-19 12.17 10.72 11.31 11.98 1376300.0 11.55
2020-03-18 13.23 11.15 12.56 11.59 1743200.0 11.17
2020-03-17 13.44 11.97 12.77 13.42 2544300.0 12.94
2020-03-16 13.0 12.06 12.06 12.52 2269100.0 12.07
2020-03-13 13.98 12.7 13.73 13.84 2194800.0 13.34
2020-03-12 13.61 11.91 12.26 12.81 2804900.0 12.35
2020-03-11 13.93 13.08 13.47 13.33 4213700.0 12.85
2020-03-10 14.09 13.27 13.7 13.95 2930000.0 13.45
2020-03-09 13.92 12.0 12.0 13.0 2246700.0 12.53
2020-03-06 15.96 15.16 15.4 15.63 1730800.0 15.07
2020-03-05 16.8 16.03 16.76 16.2 2303000.0 15.62
2020-03-04 17.35 16.63 17.24 17.26 1863600.0 16.64
2020-03-03 17.73 16.81 17.64 16.94 2679000.0 16.33
2020-03-02 17.72 16.7 16.99 17.7 2008900.0 17.07
2020-02-28 17.15 16.54 16.82 16.93 2673700.0 16.32
2020-02-27 18.11 17.18 17.5 17.53 2580200.0 16.73
2020-02-26 18.64 17.92 18.59 17.92 1501300.0 17.1
2020-02-25 19.21 18.23 19.21 18.41 1506700.0 17.57
2020-02-24 19.54 18.99 19.46 19.2 2072100.0 18.32
2020-02-21 20.28 19.91 20.28 19.95 797400.0 19.04
2020-02-20 20.55 20.2 20.44 20.42 866200.0 19.49
2020-02-19 20.18 20.04 20.11 20.1 1230500.0 19.18
2020-02-18 20.32 19.88 20.19 20.04 665000.0 19.12