Explain this page
Arphra AIPlain-English read on Associated Banc-Corp’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 27.07 | 27.70 | 27.07 | 27.59 | 27.59 | 27.59 | 0.00% | 1,817,100 |
| Jun 01, 2026 | 27.25 | 27.51 | 27.03 | 27.19 | 27.19 | 27.19 | 0.00% | 1,521,900 |
| May 29, 2026 | 27.64 | 27.98 | 27.57 | 27.81 | 27.81 | 27.81 | 0.00% | 1,667,000 |
| May 28, 2026 | 27.94 | 28.29 | 27.66 | 27.83 | 27.83 | 27.83 | 0.00% | 2,039,803 |
| May 27, 2026 | 28.25 | 28.46 | 27.97 | 28.08 | 28.08 | 28.08 | 0.00% | 1,465,914 |
| May 26, 2026 | 28.24 | 28.51 | 28.05 | 28.30 | 28.30 | 28.30 | 0.00% | 1,302,200 |
| May 22, 2026 | 28.04 | 28.19 | 27.88 | 28.01 | 28.01 | 28.01 | 0.00% | 1,219,909 |
| May 21, 2026 | 27.76 | 28.20 | 27.69 | 28.05 | 28.05 | 28.05 | 0.00% | 1,981,100 |
| May 20, 2026 | 27.35 | 28.07 | 27.11 | 27.99 | 27.99 | 27.99 | 0.00% | 1,585,313 |
| May 19, 2026 | 27.37 | 27.41 | 27.06 | 27.17 | 27.17 | 27.17 | 0.00% | 1,444,843 |
| May 18, 2026 | 27.38 | 27.73 | 27.33 | 27.49 | 27.49 | 27.49 | 0.00% | 1,599,300 |
| May 15, 2026 | 27.81 | 27.81 | 27.12 | 27.22 | 27.22 | 27.22 | 0.00% | 2,218,121 |
| May 14, 2026 | 27.75 | 27.96 | 27.67 | 27.81 | 27.81 | 27.81 | 0.00% | 1,508,841 |
| May 13, 2026 | 27.79 | 27.90 | 27.39 | 27.44 | 27.44 | 27.44 | 0.00% | 1,494,837 |
| May 12, 2026 | 27.92 | 28.04 | 27.38 | 27.92 | 27.92 | 27.92 | 0.00% | 1,633,825 |
| May 11, 2026 | 28.64 | 28.75 | 27.83 | 27.91 | 27.91 | 27.91 | 0.00% | 1,955,100 |
| May 08, 2026 | 28.56 | 28.69 | 28.38 | 28.55 | 28.55 | 28.55 | 0.00% | 1,713,400 |
| May 07, 2026 | 28.87 | 29.03 | 28.38 | 28.47 | 28.47 | 28.47 | 0.00% | 1,583,121 |
| Apr 10, 2026 | 27.59 | 27.60 | 27.33 | 27.48 | 27.48 | 27.48 | 0.00% | 2,042,512 |
| Apr 09, 2026 | 27.12 | 27.78 | 27.05 | 27.64 | 27.64 | 27.64 | 0.00% | 1,891,900 |
| Apr 08, 2026 | 27.25 | 27.47 | 27.00 | 27.22 | 27.22 | 27.22 | 0.00% | 2,696,600 |
| Apr 07, 2026 | 26.80 | 26.80 | 26.24 | 26.41 | 26.41 | 26.41 | 0.00% | 2,534,166 |
| Apr 06, 2026 | 25.99 | 26.39 | 25.87 | 26.30 | 26.30 | 26.30 | 0.00% | 2,062,700 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.