Associated Banc-Corp - Price History

Monthly price history for ASB (Associated Banc-Corp)

DateAdjusted priceReal price
November 2020 16.28 USD 16.28 USD
October 2020 13.69 USD 13.69 USD
September 2020 12.62 USD 12.62 USD
August 2020 13.44 USD 13.44 USD
July 2020 12.67 USD 12.84 USD
June 2020 13.50 USD 13.68 USD
May 2020 13.83 USD 14.01 USD
April 2020 13.79 USD 14.14 USD
March 2020 12.47 USD 12.79 USD
February 2020 16.51 USD 16.93 USD
January 2020 19.23 USD 19.93 USD
December 2019 21.27 USD 22.04 USD
November 2019 20.69 USD 21.44 USD
October 2019 19.24 USD 20.11 USD
September 2019 19.38 USD 20.25 USD
August 2019 18.41 USD 19.24 USD
July 2019 20.55 USD 21.67 USD
June 2019 20.05 USD 21.14 USD
May 2019 18.79 USD 19.81 USD
April 2019 21.34 USD 22.69 USD
March 2019 20.08 USD 21.35 USD
February 2019 21.90 USD 23.28 USD
January 2019 20.22 USD 21.65 USD
December 2018 18.48 USD 19.79 USD
November 2018 21.64 USD 23.17 USD
October 2018 21.48 USD 23.18 USD
September 2018 24.10 USD 26.00 USD
August 2018 25.26 USD 27.25 USD
July 2018 24.89 USD 27.00 USD
June 2018 25.16 USD 27.30 USD
May 2018 25.44 USD 27.60 USD
April 2018 24.25 USD 26.45 USD
March 2018 22.78 USD 24.85 USD
February 2018 22.64 USD 24.70 USD
January 2018 22.55 USD 24.75 USD
December 2017 23.15 USD 25.40 USD
November 2017 23.24 USD 25.50 USD
October 2017 22.93 USD 25.30 USD
September 2017 21.98 USD 24.25 USD
August 2017 19.85 USD 21.90 USD
July 2017 21.59 USD 23.95 USD
June 2017 22.72 USD 25.20 USD
May 2017 21.50 USD 23.85 USD
April 2017 22.33 USD 24.90 USD
March 2017 21.89 USD 24.40 USD
February 2017 23.10 USD 25.75 USD
January 2017 22.59 USD 25.30 USD
December 2016 22.05 USD 24.70 USD
November 2016 20.40 USD 22.85 USD
October 2016 18.03 USD 20.30 USD
September 2016 17.40 USD 19.59 USD
August 2016 17.62 USD 19.84 USD
July 2016 16.42 USD 18.60 USD
June 2016 15.14 USD 17.15 USD
May 2016 16.50 USD 18.69 USD
April 2016 16.01 USD 18.24 USD
March 2016 15.75 USD 17.94 USD
February 2016 15.10 USD 17.20 USD
January 2016 15.31 USD 17.55 USD
December 2015 16.35 USD 18.75 USD
November 2015 17.89 USD 20.51 USD
October 2015 16.78 USD 19.34 USD
September 2015 15.59 USD 17.97 USD
August 2015 15.93 USD 18.36 USD
July 2015 17.00 USD 19.71 USD
June 2015 17.49 USD 20.27 USD
May 2015 16.37 USD 18.97 USD
April 2015 16.14 USD 18.81 USD
March 2015 15.96 USD 18.60 USD
February 2015 17.65 USD 18.64 USD
January 2015 14.35 USD 16.81 USD
December 2014 15.90 USD 18.63 USD
November 2014 15.78 USD 18.48 USD
October 2014 15.96 USD 18.80 USD
September 2014 14.79 USD 17.42 USD
August 2014 15.44 USD 18.18 USD
July 2014 15.14 USD 17.92 USD
June 2014 15.28 USD 18.08 USD
May 2014 14.56 USD 17.23 USD
April 2014 14.75 USD 17.55 USD
March 2014 15.18 USD 18.06 USD
February 2014 14.03 USD 16.69 USD
January 2014 13.77 USD 16.47 USD
December 2013 14.55 USD 17.40 USD
November 2013 14.40 USD 17.23 USD
October 2013 13.52 USD 16.26 USD
September 2013 12.88 USD 15.49 USD
August 2013 13.26 USD 15.95 USD
July 2013 14.02 USD 16.94 USD
June 2013 12.87 USD 15.55 USD
May 2013 12.75 USD 15.41 USD
April 2013 11.75 USD 14.27 USD
March 2013 12.51 USD 15.19 USD
February 2013 11.85 USD 14.39 USD
January 2013 11.68 USD 14.27 USD
December 2012 10.74 USD 13.12 USD
November 2012 10.52 USD 12.85 USD
October 2012 10.49 USD 12.89 USD
September 2012 10.71 USD 13.16 USD
August 2012 10.54 USD 12.96 USD
July 2012 10.12 USD 12.49 USD
June 2012 10.69 USD 13.19 USD
May 2012 10.26 USD 12.66 USD
April 2012 10.76 USD 13.33 USD
March 2012 11.27 USD 13.96 USD
February 2012 10.69 USD 13.24 USD
January 2012 10.02 USD 12.46 USD
December 2011 8.98 USD 11.17 USD
November 2011 8.36 USD 10.40 USD
October 2011 8.96 USD 11.15 USD
September 2011 7.47 USD 9.30 USD
August 2011 8.84 USD 11.00 USD
July 2011 10.96 USD 13.65 USD
June 2011 11.16 USD 13.90 USD
May 2011 11.31 USD 14.09 USD
April 2011 11.71 USD 14.60 USD
March 2011 11.92 USD 14.85 USD
February 2011 11.61 USD 14.47 USD
January 2011 11.21 USD 13.98 USD
December 2010 12.15 USD 15.15 USD
November 2010 10.26 USD 12.80 USD
October 2010 10.13 USD 12.65 USD
September 2010 10.57 USD 13.19 USD
August 2010 9.65 USD 12.05 USD
July 2010 10.88 USD 13.59 USD
June 2010 9.82 USD 12.26 USD
May 2010 10.75 USD 13.43 USD
April 2010 11.61 USD 14.51 USD
March 2010 11.01 USD 13.76 USD
February 2010 11.40 USD 12.91 USD
January 2010 10.17 USD 12.72 USD
December 2009 8.80 USD 11.01 USD
November 2009 9.06 USD 11.34 USD
October 2009 10.20 USD 12.81 USD
September 2009 9.09 USD 11.42 USD
August 2009 8.27 USD 10.38 USD
July 2009 8.59 USD 10.84 USD
June 2009 9.91 USD 12.50 USD
May 2009 11.44 USD 14.43 USD
April 2009 12.23 USD 15.47 USD
March 2009 12.21 USD 15.45 USD
February 2009 12.61 USD 14.46 USD
January 2009 12.11 USD 15.65 USD
December 2008 16.20 USD 20.93 USD
November 2008 16.81 USD 21.73 USD
October 2008 16.83 USD 22.06 USD
September 2008 15.22 USD 19.95 USD
August 2008 13.35 USD 17.50 USD
July 2008 12.49 USD 16.69 USD
June 2008 14.44 USD 19.29 USD
May 2008 20.44 USD 27.31 USD
April 2008 20.92 USD 28.27 USD
March 2008 19.71 USD 26.63 USD
February 2008 18.45 USD 24.92 USD
January 2008 20.63 USD 28.18 USD
December 2007 19.83 USD 27.09 USD
November 2007 19.92 USD 27.21 USD
October 2007 20.89 USD 28.86 USD
September 2007 21.45 USD 29.63 USD
August 2007 20.42 USD 28.21 USD
July 2007 20.58 USD 28.74 USD
June 2007 23.42 USD 32.70 USD
May 2007 23.64 USD 33.01 USD
April 2007 22.97 USD 32.38 USD
March 2007 23.84 USD 33.60 USD
February 2007 24.53 USD 34.58 USD
January 2007 24.00 USD 34.12 USD
December 2006 24.53 USD 34.88 USD
November 2006 23.38 USD 33.24 USD
October 2006 22.89 USD 32.84 USD
September 2006 22.66 USD 32.50 USD
August 2006 21.99 USD 31.54 USD
July 2006 21.66 USD 31.36 USD
June 2006 21.78 USD 31.53 USD
May 2006 22.84 USD 33.06 USD
April 2006 23.16 USD 33.82 USD
March 2006 23.27 USD 33.98 USD
February 2006 23.60 USD 34.47 USD
January 2006 22.99 USD 33.84 USD
December 2005 22.11 USD 32.55 USD
November 2005 22.27 USD 32.78 USD
October 2005 21.02 USD 31.21 USD
September 2005 20.53 USD 30.48 USD
August 2005 21.91 USD 32.54 USD
July 2005 22.76 USD 34.06 USD
June 2005 22.44 USD 33.58 USD
May 2005 22.33 USD 33.42 USD
April 2005 20.48 USD 30.92 USD
March 2005 20.69 USD 31.23 USD
February 2005 21.24 USD 32.06 USD
January 2005 21.72 USD 33.03 USD
December 2004 21.85 USD 33.23 USD
November 2004 21.85 USD 33.23 USD
October 2004 22.64 USD 34.69 USD
September 2004 20.93 USD 32.07 USD
August 2004 20.43 USD 31.30 USD
July 2004 19.49 USD 30.11 USD
June 2004 19.18 USD 29.63 USD
May 2004 18.94 USD 29.25 USD
April 2004 17.53 USD 27.32 USD
March 2004 19.16 USD 29.86 USD
February 2004 20.95 USD 29.59 USD
January 2004 18.56 USD 28.93 USD
December 2003 18.16 USD 28.53 USD
November 2003 17.87 USD 28.07 USD
October 2003 17.50 USD 27.49 USD
September 2003 15.95 USD 25.26 USD
August 2003 16.07 USD 25.45 USD
July 2003 15.82 USD 25.05 USD
June 2003 15.27 USD 24.41 USD
May 2003 15.60 USD 24.93 USD
April 2003 14.57 USD 23.29 USD
March 2003 13.35 USD 21.55 USD
February 2003 14.27 USD 23.04 USD
January 2003 14.27 USD 23.04 USD
December 2002 13.89 USD 22.63 USD
November 2002 13.72 USD 22.35 USD
October 2002 13.74 USD 22.37 USD
September 2002 12.87 USD 21.15 USD
August 2002 14.11 USD 23.21 USD
July 2002 14.35 USD 23.60 USD
June 2002 15.16 USD 25.14 USD
May 2002 15.21 USD 25.23 USD
April 2002 14.93 USD 24.97 USD
March 2002 13.78 USD 23.05 USD
February 2002 13.28 USD 22.22 USD
January 2002 12.55 USD 20.99 USD
December 2001 12.67 USD 21.39 USD
November 2001 12.31 USD 20.77 USD
October 2001 12.36 USD 20.86 USD
September 2001 12.06 USD 20.54 USD
August 2001 12.07 USD 20.55 USD
July 2001 12.70 USD 21.63 USD
June 2001 12.69 USD 21.81 USD
May 2001 12.22 USD 21.00 USD
April 2001 12.32 USD 21.17 USD
March 2001 11.62 USD 20.15 USD
February 2001 12.17 USD 21.10 USD
January 2001 11.88 USD 20.61 USD
December 2000 10.53 USD 18.41 USD
November 2000 8.60 USD 15.04 USD
October 2000 8.34 USD 14.58 USD
September 2000 8.99 USD 15.91 USD
August 2000 8.60 USD 15.22 USD
July 2000 7.81 USD 13.83 USD
June 2000 7.37 USD 13.22 USD
May 2000 8.60 USD 15.43 USD
April 2000 7.85 USD 14.08 USD
March 2000 9.08 USD 16.46 USD
February 2000 7.70 USD 13.95 USD
January 2000 9.20 USD 16.67 USD
December 1999 10.31 USD 18.87 USD
November 1999 11.76 USD 21.52 USD
October 1999 11.58 USD 21.19 USD
September 1999 10.81 USD 19.94 USD
August 1999 10.53 USD 19.42 USD
July 1999 11.89 USD 21.94 USD
June 1999 12.31 USD 22.87 USD
May 1999 10.27 USD 19.08 USD
April 1999 10.79 USD 20.04 USD
March 1999 9.40 USD 17.60 USD
February 1999 10.08 USD 17.11 USD
January 1999 9.14 USD 17.29 USD
December 1998 9.96 USD 18.84 USD
November 1998 9.95 USD 18.80 USD
October 1998 10.16 USD 19.35 USD
September 1998 9.09 USD 17.32 USD
August 1998 9.25 USD 17.63 USD
July 1998 10.99 USD 20.94 USD
June 1998 10.80 USD 20.73 USD
May 1998 11.37 USD 21.82 USD
April 1998 11.99 USD 23.14 USD
March 1998 12.32 USD 23.77 USD
February 1998 13.20 USD 23.09 USD
January 1998 11.72 USD 22.75 USD
December 1997 12.52 USD 24.30 USD
November 1997 11.30 USD 21.93 USD
October 1997 11.38 USD 22.09 USD
September 1997 10.17 USD 19.86 USD
August 1997 9.48 USD 18.51 USD
July 1997 9.42 USD 18.51 USD
June 1997 8.86 USD 17.41 USD
May 1997 8.52 USD 16.75 USD
April 1997 8.29 USD 16.42 USD
March 1997 8.17 USD 16.20 USD
February 1997 8.87 USD 17.58 USD
January 1997 7.97 USD 15.79 USD
December 1996 7.82 USD 15.61 USD
November 1996 8.05 USD 16.07 USD
October 1996 7.36 USD 14.69 USD
September 1996 7.38 USD 14.83 USD
August 1996 7.26 USD 14.60 USD
July 1996 7.21 USD 14.60 USD
June 1996 7.03 USD 14.23 USD
May 1996 6.98 USD 14.14 USD
April 1996 7.02 USD 14.33 USD
March 1996 6.80 USD 13.87 USD
February 1996 6.57 USD 13.41 USD
January 1996 6.61 USD 13.59 USD
December 1995 7.32 USD 15.04 USD
November 1995 7.11 USD 14.60 USD
October 1995 6.70 USD 13.87 USD
September 1995 6.52 USD 13.50 USD
August 1995 6.31 USD 13.06 USD
July 1995 5.76 USD 12.03 USD
June 1995 5.35 USD 11.16 USD
May 1995 5.28 USD 11.02 USD
April 1995 5.21 USD 10.95 USD
March 1995 5.05 USD 10.62 USD
February 1995 5.21 USD 10.95 USD
January 1995 4.96 USD 10.43 USD
December 1994 4.92 USD 10.43 USD
November 1994 4.35 USD 9.22 USD
October 1994 4.58 USD 9.77 USD
September 1994 4.85 USD 10.36 USD
August 1994 5.02 USD 10.73 USD
July 1994 5.16 USD 11.09 USD
June 1994 5.12 USD 11.02 USD
May 1994 4.82 USD 10.36 USD
April 1994 4.52 USD 9.81 USD
March 1994 4.23 USD 9.18 USD
February 1994 4.52 USD 9.81 USD
January 1994 4.78 USD 10.43 USD
December 1993 4.64 USD 10.14 USD
November 1993 4.84 USD 10.58 USD
October 1993 5.08 USD 11.17 USD
September 1993 5.18 USD 11.39 USD
August 1993 5.00 USD 10.98 USD
July 1993 4.56 USD 10.02 USD
June 1993 4.28 USD 9.62 USD
May 1993 4.51 USD 10.15 USD
April 1993 4.31 USD 9.68 USD
March 1993 4.28 USD 9.68 USD
February 1993 4.69 USD 9.42 USD
January 1993 4.13 USD 9.42 USD
December 1992 3.78 USD 8.62 USD
November 1992 3.75 USD 8.55 USD
October 1992 3.60 USD 8.21 USD
September 1992 3.69 USD 8.48 USD
August 1992 3.78 USD 8.68 USD
July 1992 3.66 USD 8.41 USD
June 1992 3.70 USD 8.55 USD
May 1992 3.75 USD 8.68 USD
April 1992 3.70 USD 8.55 USD
March 1992 3.59 USD 8.35 USD
February 1992 3.67 USD 8.55 USD
January 1992 3.53 USD 8.21 USD
December 1991 2.88 USD 6.75 USD
November 1991 3.05 USD 7.15 USD
October 1991 3.02 USD 7.08 USD
September 1991 2.90 USD 7.05 USD
August 1991 3.03 USD 7.35 USD
July 1991 3.19 USD 7.75 USD
June 1991 3.03 USD 7.41 USD
May 1991 2.92 USD 7.15 USD
April 1991 2.46 USD 6.08 USD
March 1991 2.38 USD 5.88 USD
February 1991 2.09 USD 5.14 USD
January 1991 1.95 USD 4.81 USD
December 1990 1.93 USD 4.81 USD
November 1990 1.88 USD 4.67 USD
October 1990 1.78 USD 4.47 USD
September 1990 1.91 USD 4.81 USD
August 1990 1.96 USD 4.94 USD
July 1990 2.12 USD 5.34 USD
June 1990 2.13 USD 5.41 USD
May 1990 2.27 USD 5.78 USD
April 1990 2.09 USD 5.34 USD
March 1990 2.16 USD 5.52 USD
February 1990 2.09 USD 5.34 USD
January 1990 1.97 USD 5.04 USD
December 1989 2.11 USD 5.46 USD
November 1989 2.11 USD 5.46 USD
October 1989 2.11 USD 5.46 USD
September 1989 2.17 USD 5.65 USD
August 1989 2.00 USD 5.22 USD
July 1989 1.71 USD 4.49 USD
June 1989 1.73 USD 4.55 USD
May 1989 1.69 USD 4.43 USD
April 1989 1.59 USD 4.19 USD
March 1989 1.58 USD 4.19 USD
February 1989 1.59 USD 4.22 USD
January 1989 1.59 USD 4.22 USD
December 1988 1.54 USD 4.13 USD
November 1988 1.59 USD 4.25 USD
October 1988 1.62 USD 4.37 USD
September 1988 1.67 USD 4.49 USD
August 1988 1.67 USD 4.49 USD
July 1988 1.71 USD 4.64 USD
June 1988 1.59 USD 4.31 USD
May 1988 1.56 USD 4.25 USD
April 1988 1.57 USD 4.31 USD
March 1988 1.51 USD 4.13 USD
February 1988 1.55 USD 4.25 USD
January 1988 1.48 USD 4.07 USD
December 1987 1.48 USD 4.07 USD
November 1987 1.59 USD 4.37 USD
October 1987 1.41 USD 4.01 USD
September 1987 1.66 USD 4.74 USD
August 1987 1.88 USD 5.34 USD
July 1987 1.89 USD 5.40 USD
June 1987 1.63 USD 4.67 USD
May 1987 1.53 USD 4.37 USD
April 1987 1.47 USD 4.25 USD
March 1987 1.44 USD 4.14 USD
February 1987 1.69 USD 4.08 USD
January 1987 1.45 USD 4.31 USD
December 1986 1.38 USD 4.08 USD
November 1986 1.36 USD 4.03 USD
October 1986 1.37 USD 4.08 USD
September 1986 1.39 USD 4.14 USD
August 1986 1.52 USD 4.53 USD
July 1986 1.57 USD 4.69 USD
June 1986 1.77 USD 5.30 USD
May 1986 1.58 USD 4.75 USD
April 1986 1.50 USD 4.53 USD
March 1986 1.50 USD 4.53 USD
February 1986 1.43 USD 4.31 USD
January 1986 1.46 USD 4.42 USD
December 1985 1.22 USD 3.70 USD
November 1985 1.26 USD 3.81 USD
October 1985 0.98 USD 3.06 USD
September 1985 1.04 USD 3.26 USD
August 1985 1.11 USD 3.45 USD
July 1985 1.10 USD 3.59 USD
June 1985 1.11 USD 3.64 USD
May 1985 1.00 USD 3.28 USD
April 1985 0.83 USD 2.87 USD
March 1985 0.80 USD 2.76 USD
February 1985 0.87 USD 3.01 USD
January 1985 0.82 USD 2.98 USD
December 1984 0.80 USD 2.90 USD
November 1984 0.63 USD 2.29 USD
October 1984 0.60 USD 2.18 USD
September 1984 0.57 USD 2.07 USD
August 1984 0.52 USD 1.88 USD
July 1984 0.49 USD 1.77 USD
June 1984 0.50 USD 1.82 USD
May 1984 0.50 USD 1.79 USD
April 1984 0.59 USD 2.12 USD
March 1984 0.58 USD 2.10 USD
February 1984 0.56 USD 2.04 USD
January 1984 0.59 USD 2.12 USD
December 1983 0.58 USD 2.10 USD
November 1983 0.55 USD 1.99 USD
October 1983 0.55 USD 1.99 USD
September 1983 0.53 USD 1.93 USD
August 1983 0.53 USD 1.93 USD
July 1983 0.47 USD 1.71 USD
June 1983 0.47 USD 1.71 USD
May 1983 0.46 USD 1.66 USD
April 1983 0.40 USD 1.44 USD
March 1983 0.40 USD 1.44 USD
February 1983 0.40 USD 1.44 USD
January 1983 0.40 USD 1.44 USD
December 1982 0.41 USD 1.49 USD
November 1982 0.37 USD 1.32 USD
October 1982 0.32 USD 1.16 USD
September 1982 0.27 USD 0.99 USD
August 1982 0.27 USD 0.99 USD
July 1982 0.27 USD 0.99 USD
June 1982 0.27 USD 0.99 USD
May 1982 0.31 USD 1.10 USD
April 1982 0.27 USD 0.99 USD
March 1982 0.26 USD 0.94 USD
February 1982 0.35 USD 0.88 USD
January 1982 0.26 USD 0.94 USD
December 1981 0.29 USD 1.05 USD
November 1981 0.29 USD 1.05 USD
October 1981 0.29 USD 1.05 USD
September 1981 0.29 USD 1.05 USD
August 1981 0.29 USD 1.05 USD
July 1981 0.31 USD 1.13 USD
June 1981 0.31 USD 1.13 USD
May 1981 0.27 USD 0.99 USD
April 1981 0.27 USD 0.99 USD
March 1981 0.27 USD 0.99 USD
February 1981 0.43 USD 1.08 USD
January 1981 0.28 USD 1.02 USD
December 1980 0.27 USD 0.99 USD
November 1980 0.27 USD 0.99 USD
October 1980 0.27 USD 0.97 USD
September 1980 0.28 USD 1.02 USD
August 1980 0.30 USD 1.08 USD
July 1980 0.27 USD 0.99 USD
June 1980 0.27 USD 0.97 USD
May 1980 0.24 USD 0.88 USD
April 1980 0.23 USD 0.83 USD
March 1980 0.21 USD 0.77 USD

ASB

List: Challengers

Price: 16.28USD

52 week range price:
10.23
22.60

Dividend Yield: 4.42%

5-year range yield:
1.85%
5.36%

Payout Ratio: 35.72%

Payout Ratio Range:
8.50%
98.50%

Dividend Per Share: 0.68 USD

Earnings Per Share: 1.90 USD

Future Ex-Dividend Date: -

P/E Ratio: 8.10

Exchange: NYQ

Sector: Financial Services

Industry: Banks—Regional

Volume: 1.2 million

Ebitda: -

Market Capitalization: 2.4 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 36

DGR3: 15.47%

DGR5: 13.39%

DGR10: 50.61%

DGR20: 25.73%

Links: