NYSE - Delayed Quote • USD
Associated Banc-Corp (ASB)
At close: 4:00 PM EDT
After hours: 4:25 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.43 | 22.15 | 21.17 | 21.57 | 21.57 | 2,194,754 |
Apr 25, 2024 | 21.21 | 21.44 | 20.87 | 21.37 | 21.37 | 1,786,000 |
Apr 24, 2024 | 21.02 | 21.39 | 20.92 | 21.34 | 21.34 | 1,890,100 |
Apr 23, 2024 | 20.95 | 21.40 | 20.86 | 21.27 | 21.27 | 1,497,900 |
Apr 22, 2024 | 20.59 | 21.11 | 20.53 | 20.98 | 20.98 | 1,030,100 |
Apr 19, 2024 | 19.94 | 20.58 | 19.81 | 20.55 | 20.55 | 1,352,800 |
Apr 18, 2024 | 19.96 | 20.23 | 19.86 | 20.04 | 20.04 | 786,200 |
Apr 17, 2024 | 20.11 | 20.29 | 19.93 | 19.96 | 19.96 | 1,008,100 |
Apr 16, 2024 | 20.09 | 20.11 | 19.77 | 19.90 | 19.90 | 1,208,200 |
Apr 15, 2024 | 20.37 | 20.69 | 20.08 | 20.27 | 20.27 | 1,057,700 |
Apr 12, 2024 | 20.27 | 20.51 | 20.18 | 20.32 | 20.32 | 881,500 |
Apr 11, 2024 | 20.65 | 20.69 | 20.22 | 20.56 | 20.56 | 1,029,100 |
Apr 10, 2024 | 20.90 | 20.99 | 20.38 | 20.59 | 20.59 | 1,542,800 |
Apr 9, 2024 | 21.52 | 21.68 | 21.34 | 21.46 | 21.46 | 1,331,300 |
Apr 8, 2024 | 21.18 | 21.54 | 21.08 | 21.44 | 21.44 | 1,040,800 |
Apr 5, 2024 | 20.89 | 21.15 | 20.85 | 21.03 | 21.03 | 920,200 |
Apr 4, 2024 | 21.10 | 21.41 | 20.89 | 20.98 | 20.98 | 1,470,400 |
Apr 3, 2024 | 20.71 | 21.01 | 20.70 | 20.86 | 20.86 | 960,600 |
Apr 2, 2024 | 21.08 | 21.09 | 20.72 | 20.81 | 20.81 | 1,286,400 |
Apr 1, 2024 | 21.51 | 21.53 | 21.15 | 21.27 | 21.27 | 1,279,800 |
Mar 28, 2024 | 21.26 | 21.56 | 21.19 | 21.51 | 21.51 | 1,877,000 |
Mar 27, 2024 | 20.66 | 21.26 | 20.64 | 21.26 | 21.26 | 1,005,300 |
Mar 26, 2024 | 20.78 | 20.80 | 20.44 | 20.52 | 20.52 | 1,065,600 |
Mar 25, 2024 | 20.56 | 20.83 | 20.56 | 20.62 | 20.62 | 884,500 |
Mar 22, 2024 | 21.07 | 21.17 | 20.52 | 20.57 | 20.57 | 1,209,200 |
Mar 21, 2024 | 20.85 | 21.25 | 20.84 | 21.01 | 21.01 | 1,919,000 |
Mar 20, 2024 | 20.28 | 20.98 | 20.14 | 20.80 | 20.80 | 1,113,600 |
Mar 19, 2024 | 19.97 | 20.39 | 19.97 | 20.29 | 20.29 | 770,900 |
Mar 18, 2024 | 20.24 | 20.30 | 20.01 | 20.04 | 20.04 | 1,302,000 |
Mar 15, 2024 | 19.99 | 20.51 | 19.97 | 20.25 | 20.25 | 2,401,200 |
Mar 14, 2024 | 20.59 | 20.66 | 19.94 | 20.08 | 20.08 | 1,042,700 |
Mar 13, 2024 | 20.77 | 21.07 | 20.59 | 20.70 | 20.70 | 990,000 |
Mar 12, 2024 | 21.06 | 21.22 | 20.74 | 20.82 | 20.82 | 947,600 |
Mar 11, 2024 | 21.07 | 21.27 | 20.90 | 21.11 | 21.11 | 1,433,000 |
Mar 8, 2024 | 21.35 | 21.52 | 21.11 | 21.13 | 21.13 | 1,081,500 |
Mar 7, 2024 | 21.44 | 21.59 | 20.88 | 21.12 | 21.12 | 1,641,600 |
Mar 6, 2024 | 21.39 | 21.53 | 20.76 | 21.24 | 21.24 | 1,882,500 |
Mar 5, 2024 | 20.52 | 21.46 | 20.52 | 21.43 | 21.43 | 1,830,900 |
Mar 4, 2024 | 20.80 | 21.08 | 20.55 | 20.62 | 20.62 | 1,161,500 |
Mar 1, 2024 | 20.68 | 20.71 | 20.18 | 20.64 | 20.64 | 885,900 |
Feb 29, 2024 | 0.22 Dividend | |||||
Feb 29, 2024 | 20.80 | 21.03 | 20.65 | 20.84 | 20.84 | 1,209,500 |
Feb 28, 2024 | 20.65 | 21.04 | 20.58 | 20.64 | 20.42 | 922,100 |
Feb 27, 2024 | 20.64 | 20.87 | 20.55 | 20.84 | 20.62 | 1,200,100 |
Feb 26, 2024 | 20.50 | 20.78 | 20.30 | 20.47 | 20.25 | 877,300 |
Feb 23, 2024 | 20.62 | 20.90 | 20.38 | 20.63 | 20.41 | 1,506,000 |
Feb 22, 2024 | 20.69 | 20.83 | 20.46 | 20.62 | 20.40 | 1,413,000 |
Feb 21, 2024 | 20.70 | 20.85 | 20.51 | 20.68 | 20.46 | 1,152,600 |
Feb 20, 2024 | 20.55 | 20.95 | 20.55 | 20.78 | 20.56 | 1,096,800 |
Feb 16, 2024 | 20.48 | 21.06 | 20.33 | 20.84 | 20.62 | 2,066,700 |
Feb 15, 2024 | 20.15 | 20.85 | 20.13 | 20.75 | 20.53 | 1,747,300 |
Feb 14, 2024 | 20.06 | 20.10 | 19.72 | 20.02 | 19.81 | 1,434,800 |
Feb 13, 2024 | 20.09 | 20.19 | 19.40 | 19.73 | 19.52 | 2,142,100 |
Feb 12, 2024 | 20.20 | 21.02 | 20.20 | 20.75 | 20.53 | 1,578,700 |
Feb 9, 2024 | 19.92 | 20.35 | 19.72 | 20.25 | 20.03 | 1,806,100 |
Feb 8, 2024 | 19.71 | 19.97 | 19.68 | 19.92 | 19.71 | 1,046,700 |
Feb 7, 2024 | 20.02 | 20.14 | 19.45 | 19.88 | 19.67 | 2,156,500 |
Feb 6, 2024 | 19.92 | 20.15 | 19.81 | 19.92 | 19.71 | 2,255,200 |
Feb 5, 2024 | 20.28 | 20.29 | 19.82 | 19.97 | 19.76 | 2,600,800 |
Feb 2, 2024 | 20.25 | 20.96 | 20.25 | 20.54 | 20.32 | 3,647,200 |
Feb 1, 2024 | 21.18 | 21.27 | 20.13 | 20.84 | 20.62 | 2,744,400 |
Jan 31, 2024 | 21.28 | 21.91 | 21.00 | 21.01 | 20.79 | 2,253,200 |
Jan 30, 2024 | 21.89 | 22.08 | 21.83 | 21.86 | 21.63 | 919,500 |
Jan 29, 2024 | 21.69 | 22.01 | 21.49 | 22.00 | 21.77 | 1,515,700 |
Jan 26, 2024 | 22.16 | 22.16 | 21.35 | 21.65 | 21.42 | 1,788,800 |
Jan 25, 2024 | 22.00 | 22.10 | 21.67 | 21.88 | 21.65 | 2,439,000 |
Jan 24, 2024 | 21.71 | 22.01 | 21.54 | 21.86 | 21.63 | 2,171,500 |
Jan 23, 2024 | 22.00 | 22.03 | 21.45 | 21.45 | 21.22 | 1,603,800 |
Jan 22, 2024 | 21.61 | 21.80 | 21.50 | 21.80 | 21.57 | 1,677,000 |
Jan 19, 2024 | 20.96 | 21.45 | 20.81 | 21.37 | 21.14 | 1,185,600 |
Jan 18, 2024 | 20.78 | 20.95 | 20.62 | 20.92 | 20.70 | 1,211,300 |
Jan 17, 2024 | 20.35 | 20.78 | 20.25 | 20.67 | 20.45 | 810,800 |
Jan 16, 2024 | 20.61 | 20.88 | 20.51 | 20.73 | 20.51 | 1,088,300 |
Jan 12, 2024 | 21.36 | 21.49 | 20.74 | 20.93 | 20.71 | 916,500 |
Jan 11, 2024 | 21.26 | 21.30 | 20.83 | 21.26 | 21.03 | 1,658,400 |
Jan 10, 2024 | 21.36 | 21.48 | 21.15 | 21.45 | 21.22 | 1,349,400 |
Jan 9, 2024 | 21.34 | 21.51 | 21.25 | 21.45 | 21.22 | 1,253,800 |
Jan 8, 2024 | 21.26 | 21.68 | 21.15 | 21.65 | 21.42 | 1,059,200 |
Jan 5, 2024 | 21.17 | 21.68 | 21.10 | 21.34 | 21.11 | 1,322,200 |
Jan 4, 2024 | 21.05 | 21.40 | 21.00 | 21.29 | 21.06 | 1,168,600 |
Jan 3, 2024 | 21.50 | 21.52 | 20.96 | 21.01 | 20.79 | 1,564,300 |
Jan 2, 2024 | 21.20 | 21.89 | 21.19 | 21.75 | 21.52 | 1,204,900 |
Dec 29, 2023 | 21.66 | 21.71 | 21.34 | 21.39 | 21.16 | 980,400 |
Dec 28, 2023 | 21.66 | 21.82 | 21.55 | 21.73 | 21.50 | 842,900 |
Dec 27, 2023 | 21.76 | 21.89 | 21.64 | 21.73 | 21.50 | 815,000 |
Dec 26, 2023 | 21.54 | 21.88 | 21.45 | 21.79 | 21.56 | 770,100 |
Dec 22, 2023 | 21.38 | 21.64 | 21.26 | 21.46 | 21.23 | 1,228,400 |
Dec 21, 2023 | 21.34 | 21.38 | 21.01 | 21.19 | 20.96 | 1,360,000 |
Dec 20, 2023 | 21.49 | 21.79 | 21.07 | 21.07 | 20.85 | 1,795,400 |
Dec 19, 2023 | 21.23 | 21.61 | 21.06 | 21.56 | 21.33 | 1,863,900 |
Dec 18, 2023 | 21.32 | 21.37 | 21.03 | 21.15 | 20.92 | 1,797,000 |
Dec 15, 2023 | 21.36 | 21.43 | 20.96 | 21.19 | 20.96 | 3,985,300 |
Dec 14, 2023 | 20.94 | 21.49 | 20.84 | 21.34 | 21.11 | 2,162,600 |
Dec 13, 2023 | 19.38 | 20.31 | 19.31 | 20.30 | 20.08 | 2,116,600 |
Dec 12, 2023 | 19.39 | 19.53 | 19.21 | 19.40 | 19.19 | 1,370,200 |
Dec 11, 2023 | 19.53 | 19.62 | 19.42 | 19.44 | 19.23 | 953,200 |
Dec 8, 2023 | 19.42 | 19.62 | 19.25 | 19.56 | 19.35 | 1,065,900 |
Dec 7, 2023 | 19.11 | 19.38 | 18.96 | 19.36 | 19.15 | 1,406,200 |
Dec 6, 2023 | 19.00 | 19.43 | 18.88 | 18.98 | 18.78 | 1,488,800 |
Dec 5, 2023 | 18.82 | 18.94 | 18.63 | 18.82 | 18.62 | 1,552,500 |
Dec 4, 2023 | 18.61 | 18.98 | 18.56 | 18.96 | 18.76 | 1,513,100 |
Dec 1, 2023 | 17.69 | 18.82 | 17.57 | 18.74 | 18.54 | 2,052,100 |
Nov 30, 2023 | 0.22 Dividend | |||||
Nov 30, 2023 | 17.66 | 17.91 | 17.52 | 17.74 | 17.55 | 1,649,300 |
Nov 29, 2023 | 17.76 | 18.09 | 17.71 | 17.82 | 17.41 | 1,214,100 |
Nov 28, 2023 | 17.56 | 17.58 | 17.30 | 17.57 | 17.17 | 1,010,100 |
Nov 27, 2023 | 17.58 | 17.68 | 17.39 | 17.51 | 17.11 | 1,159,400 |
Nov 24, 2023 | 17.72 | 17.80 | 17.57 | 17.73 | 17.32 | 474,300 |
Nov 22, 2023 | 17.83 | 17.88 | 17.58 | 17.68 | 17.28 | 1,448,400 |
Nov 21, 2023 | 18.01 | 18.02 | 17.59 | 17.63 | 17.23 | 1,273,000 |
Nov 20, 2023 | 18.13 | 18.17 | 17.96 | 18.06 | 17.65 | 1,519,700 |
Nov 17, 2023 | 18.23 | 18.28 | 17.96 | 18.18 | 17.76 | 1,225,200 |
Nov 16, 2023 | 18.08 | 18.15 | 17.72 | 17.92 | 17.51 | 2,343,300 |
Nov 15, 2023 | 17.91 | 18.32 | 17.91 | 18.12 | 17.71 | 2,070,900 |
Nov 14, 2023 | 17.34 | 18.11 | 17.29 | 17.94 | 17.53 | 2,292,000 |
Nov 13, 2023 | 16.89 | 16.92 | 16.59 | 16.60 | 16.22 | 2,303,900 |
Nov 10, 2023 | 17.11 | 17.16 | 16.74 | 16.95 | 16.56 | 2,440,800 |
Nov 9, 2023 | 17.13 | 17.24 | 16.80 | 16.85 | 16.46 | 966,800 |
Nov 8, 2023 | 17.38 | 17.39 | 17.07 | 17.12 | 16.73 | 1,032,000 |
Nov 7, 2023 | 17.32 | 17.45 | 17.17 | 17.36 | 16.96 | 1,342,400 |
Nov 6, 2023 | 17.62 | 17.69 | 17.19 | 17.44 | 17.04 | 1,632,500 |
Nov 3, 2023 | 17.35 | 17.76 | 17.25 | 17.64 | 17.24 | 1,856,200 |
Nov 2, 2023 | 16.41 | 16.92 | 16.19 | 16.88 | 16.49 | 3,316,500 |
Nov 1, 2023 | 16.08 | 16.25 | 15.94 | 16.17 | 15.80 | 2,008,300 |
Oct 31, 2023 | 16.25 | 16.38 | 16.07 | 16.21 | 15.84 | 838,000 |
Oct 30, 2023 | 16.27 | 16.40 | 15.99 | 16.19 | 15.82 | 1,735,600 |
Oct 27, 2023 | 16.15 | 16.23 | 15.87 | 16.07 | 15.70 | 2,278,200 |
Oct 26, 2023 | 15.59 | 16.51 | 15.59 | 16.23 | 15.86 | 2,658,200 |
Oct 25, 2023 | 15.36 | 15.57 | 15.21 | 15.45 | 15.10 | 2,648,800 |
Oct 24, 2023 | 15.63 | 15.69 | 15.20 | 15.46 | 15.11 | 1,764,100 |
Oct 23, 2023 | 15.40 | 15.90 | 15.40 | 15.59 | 15.23 | 1,871,000 |
Oct 20, 2023 | 16.28 | 16.47 | 15.16 | 15.48 | 15.13 | 4,410,300 |
Oct 19, 2023 | 16.55 | 16.87 | 16.32 | 16.40 | 16.02 | 1,622,000 |
Oct 18, 2023 | 16.58 | 16.77 | 16.40 | 16.48 | 16.10 | 1,652,800 |
Oct 17, 2023 | 16.38 | 17.17 | 16.38 | 16.90 | 16.51 | 1,673,800 |
Oct 16, 2023 | 16.23 | 16.59 | 16.19 | 16.51 | 16.13 | 1,768,800 |
Oct 13, 2023 | 16.29 | 16.38 | 15.98 | 16.00 | 15.63 | 1,769,500 |
Oct 12, 2023 | 16.57 | 16.57 | 16.01 | 16.11 | 15.74 | 1,479,900 |
Oct 11, 2023 | 16.55 | 16.81 | 16.31 | 16.50 | 16.12 | 1,558,300 |
Oct 10, 2023 | 16.56 | 16.77 | 16.53 | 16.58 | 16.20 | 1,879,600 |
Oct 9, 2023 | 16.43 | 16.69 | 16.41 | 16.45 | 16.07 | 1,305,100 |
Oct 6, 2023 | 16.67 | 17.06 | 16.51 | 16.69 | 16.31 | 1,343,700 |
Oct 5, 2023 | 16.49 | 16.91 | 16.43 | 16.87 | 16.48 | 1,425,900 |
Oct 4, 2023 | 16.20 | 16.58 | 16.20 | 16.49 | 16.11 | 1,647,300 |
Oct 3, 2023 | 16.57 | 16.58 | 16.31 | 16.46 | 16.08 | 2,032,400 |
Oct 2, 2023 | 17.03 | 17.14 | 16.57 | 16.71 | 16.33 | 1,431,100 |
Sep 29, 2023 | 17.25 | 17.45 | 17.01 | 17.11 | 16.72 | 1,316,000 |
Sep 28, 2023 | 16.91 | 17.25 | 16.89 | 17.01 | 16.62 | 1,543,800 |
Sep 27, 2023 | 17.04 | 17.06 | 16.74 | 16.92 | 16.53 | 1,640,400 |
Sep 26, 2023 | 17.19 | 17.33 | 16.90 | 16.94 | 16.55 | 2,057,300 |
Sep 25, 2023 | 17.04 | 17.38 | 16.99 | 17.37 | 16.97 | 950,000 |
Sep 22, 2023 | 17.27 | 17.36 | 17.08 | 17.11 | 16.72 | 1,186,000 |
Sep 21, 2023 | 17.33 | 17.55 | 17.11 | 17.27 | 16.87 | 1,421,500 |
Sep 20, 2023 | 17.59 | 17.97 | 17.43 | 17.44 | 17.04 | 1,673,500 |
Sep 19, 2023 | 17.44 | 17.58 | 17.24 | 17.48 | 17.08 | 1,491,000 |
Sep 18, 2023 | 17.60 | 17.63 | 17.27 | 17.40 | 17.00 | 1,612,200 |
Sep 15, 2023 | 17.48 | 17.73 | 17.35 | 17.66 | 17.26 | 5,290,200 |
Sep 14, 2023 | 17.56 | 17.83 | 17.52 | 17.67 | 17.27 | 1,947,800 |
Sep 13, 2023 | 17.44 | 17.52 | 16.94 | 17.34 | 16.94 | 2,007,400 |
Sep 12, 2023 | 16.78 | 17.35 | 16.71 | 17.31 | 16.91 | 1,700,400 |
Sep 11, 2023 | 17.00 | 17.13 | 16.63 | 16.74 | 16.36 | 1,396,400 |
Sep 8, 2023 | 16.74 | 17.07 | 16.59 | 16.95 | 16.56 | 992,800 |
Sep 7, 2023 | 16.80 | 16.95 | 16.61 | 16.80 | 16.42 | 1,010,600 |
Sep 6, 2023 | 17.39 | 17.51 | 16.72 | 16.85 | 16.46 | 1,480,000 |
Sep 5, 2023 | 17.84 | 18.04 | 17.35 | 17.39 | 16.99 | 1,928,100 |
Sep 1, 2023 | 17.51 | 17.84 | 17.48 | 17.67 | 17.27 | 1,195,000 |
Aug 31, 2023 | 0.21 Dividend | |||||
Aug 31, 2023 | 16.86 | 17.34 | 16.86 | 17.33 | 16.93 | 2,270,300 |
Aug 30, 2023 | 17.09 | 17.17 | 16.91 | 17.12 | 16.52 | 2,105,100 |
Aug 29, 2023 | 16.93 | 17.19 | 16.82 | 17.15 | 16.55 | 1,005,600 |
Aug 28, 2023 | 17.09 | 17.23 | 16.88 | 16.93 | 16.34 | 1,428,100 |
Aug 25, 2023 | 16.96 | 17.16 | 16.57 | 16.90 | 16.31 | 1,289,700 |
Aug 24, 2023 | 16.75 | 17.17 | 16.75 | 16.90 | 16.31 | 789,200 |
Aug 23, 2023 | 16.54 | 16.89 | 16.36 | 16.89 | 16.30 | 1,135,600 |
Aug 22, 2023 | 17.18 | 17.32 | 16.41 | 16.54 | 15.96 | 1,994,400 |
Aug 21, 2023 | 17.56 | 17.60 | 17.14 | 17.27 | 16.67 | 861,700 |
Aug 18, 2023 | 17.21 | 17.61 | 17.21 | 17.50 | 16.89 | 960,900 |
Aug 17, 2023 | 17.59 | 17.65 | 17.31 | 17.39 | 16.78 | 904,000 |
Aug 16, 2023 | 17.67 | 17.82 | 17.40 | 17.41 | 16.80 | 957,100 |
Aug 15, 2023 | 18.09 | 18.13 | 17.57 | 17.68 | 17.06 | 1,177,700 |
Aug 14, 2023 | 18.39 | 18.47 | 18.20 | 18.40 | 17.76 | 1,020,600 |
Aug 11, 2023 | 18.35 | 18.60 | 18.32 | 18.58 | 17.93 | 792,500 |
Aug 10, 2023 | 18.58 | 18.81 | 18.32 | 18.48 | 17.84 | 1,302,600 |
Aug 9, 2023 | 18.54 | 18.60 | 18.31 | 18.43 | 17.79 | 707,600 |
Aug 8, 2023 | 18.42 | 18.71 | 17.95 | 18.67 | 18.02 | 1,043,300 |
Aug 7, 2023 | 18.72 | 18.95 | 18.56 | 18.93 | 18.27 | 1,135,500 |
Aug 4, 2023 | 18.58 | 19.11 | 18.55 | 18.79 | 18.14 | 1,308,900 |
Aug 3, 2023 | 18.31 | 18.77 | 18.14 | 18.72 | 18.07 | 1,494,400 |
Aug 2, 2023 | 18.15 | 18.40 | 18.05 | 18.33 | 17.69 | 1,471,800 |
Aug 1, 2023 | 18.92 | 18.92 | 18.25 | 18.43 | 17.79 | 1,629,600 |
Jul 31, 2023 | 19.14 | 19.35 | 18.83 | 18.95 | 18.29 | 1,655,800 |
Jul 28, 2023 | 18.91 | 19.29 | 18.71 | 19.21 | 18.54 | 1,644,800 |
Jul 27, 2023 | 19.09 | 19.09 | 18.57 | 18.67 | 18.02 | 1,937,500 |
Jul 26, 2023 | 18.44 | 19.03 | 18.44 | 18.91 | 18.25 | 1,571,600 |
Jul 25, 2023 | 18.22 | 18.65 | 18.07 | 18.15 | 17.52 | 2,371,000 |
Jul 24, 2023 | 18.34 | 18.64 | 18.11 | 18.22 | 17.58 | 2,146,800 |
Jul 21, 2023 | 18.92 | 18.92 | 18.11 | 18.34 | 17.70 | 2,136,700 |
Jul 20, 2023 | 18.75 | 18.75 | 18.25 | 18.41 | 17.77 | 2,188,800 |
Jul 19, 2023 | 18.26 | 18.75 | 18.06 | 18.72 | 18.07 | 1,446,100 |
Jul 18, 2023 | 17.34 | 18.18 | 17.31 | 18.17 | 17.54 | 1,461,000 |
Jul 17, 2023 | 17.11 | 17.49 | 17.05 | 17.36 | 16.75 | 1,051,800 |
Jul 14, 2023 | 17.79 | 17.79 | 17.02 | 17.10 | 16.50 | 1,410,000 |
Jul 13, 2023 | 17.38 | 17.80 | 17.29 | 17.59 | 16.98 | 1,243,600 |
Jul 12, 2023 | 17.39 | 17.52 | 17.18 | 17.33 | 16.73 | 1,377,300 |
Jul 11, 2023 | 16.89 | 17.23 | 16.78 | 16.99 | 16.40 | 1,476,300 |
Jul 10, 2023 | 16.69 | 17.25 | 16.69 | 16.99 | 16.40 | 1,327,700 |
Jul 7, 2023 | 16.20 | 16.96 | 16.16 | 16.85 | 16.26 | 1,529,500 |
Jul 6, 2023 | 16.38 | 16.38 | 15.92 | 16.22 | 15.65 | 1,217,500 |
Jul 5, 2023 | 16.34 | 16.62 | 16.25 | 16.42 | 15.85 | 811,400 |
Jul 3, 2023 | 16.25 | 16.71 | 16.10 | 16.62 | 16.04 | 502,200 |
Jun 30, 2023 | 16.51 | 16.54 | 16.21 | 16.23 | 15.66 | 846,000 |
Jun 29, 2023 | 16.39 | 16.55 | 16.26 | 16.34 | 15.77 | 930,500 |
Jun 28, 2023 | 16.01 | 16.15 | 15.83 | 16.14 | 15.58 | 1,801,700 |
Jun 27, 2023 | 15.65 | 16.24 | 15.61 | 16.09 | 15.53 | 1,137,100 |
Jun 26, 2023 | 15.76 | 16.06 | 15.75 | 15.91 | 15.36 | 999,900 |
Jun 23, 2023 | 15.73 | 16.03 | 15.53 | 15.64 | 15.09 | 1,783,500 |
Jun 22, 2023 | 16.40 | 16.45 | 15.92 | 15.94 | 15.38 | 1,530,200 |
Jun 21, 2023 | 16.67 | 16.79 | 16.51 | 16.51 | 15.93 | 1,290,400 |
Jun 20, 2023 | 16.96 | 16.96 | 16.68 | 16.80 | 16.21 | 1,226,400 |
Jun 16, 2023 | 17.43 | 17.49 | 16.90 | 17.06 | 16.47 | 3,772,600 |
Jun 15, 2023 | 16.83 | 17.34 | 16.83 | 17.27 | 16.67 | 1,299,400 |
Jun 14, 2023 | 17.30 | 17.59 | 16.83 | 16.96 | 16.37 | 1,459,800 |
Jun 13, 2023 | 16.96 | 17.43 | 16.81 | 17.37 | 16.76 | 1,198,900 |
Jun 12, 2023 | 17.20 | 17.47 | 16.70 | 16.94 | 16.35 | 2,016,200 |
Jun 9, 2023 | 16.78 | 17.17 | 16.75 | 16.94 | 16.35 | 1,673,800 |
Jun 8, 2023 | 16.75 | 17.00 | 16.41 | 16.90 | 16.31 | 2,341,800 |
Jun 7, 2023 | 16.68 | 17.11 | 16.53 | 16.99 | 16.40 | 1,634,100 |
Jun 6, 2023 | 15.52 | 16.68 | 15.48 | 16.52 | 15.94 | 1,840,900 |
Jun 5, 2023 | 15.96 | 16.02 | 15.48 | 15.54 | 15.00 | 1,811,200 |
Jun 2, 2023 | 15.40 | 16.16 | 15.32 | 16.06 | 15.50 | 1,607,100 |
Jun 1, 2023 | 14.96 | 15.33 | 14.69 | 15.11 | 14.58 | 1,061,600 |
May 31, 2023 | 0.21 Dividend | |||||
May 31, 2023 | 15.11 | 15.18 | 14.56 | 14.81 | 14.29 | 1,587,400 |
May 30, 2023 | 15.64 | 15.66 | 15.20 | 15.41 | 14.67 | 1,235,200 |
May 26, 2023 | 15.56 | 15.61 | 15.17 | 15.56 | 14.81 | 1,172,500 |
May 25, 2023 | 15.38 | 15.59 | 15.24 | 15.49 | 14.75 | 1,685,400 |
May 24, 2023 | 15.80 | 15.88 | 15.53 | 15.57 | 14.82 | 1,250,500 |
May 23, 2023 | 15.62 | 16.31 | 15.54 | 15.92 | 15.16 | 2,019,900 |
May 22, 2023 | 15.40 | 15.71 | 15.14 | 15.66 | 14.91 | 1,239,100 |
May 19, 2023 | 15.73 | 15.73 | 14.96 | 15.20 | 14.47 | 2,171,800 |
May 18, 2023 | 15.42 | 15.69 | 15.32 | 15.57 | 14.82 | 1,648,300 |
May 17, 2023 | 14.78 | 15.56 | 14.76 | 15.53 | 14.78 | 2,165,600 |
May 16, 2023 | 14.89 | 14.99 | 14.47 | 14.48 | 13.78 | 1,498,200 |
May 15, 2023 | 14.72 | 15.19 | 14.70 | 14.95 | 14.23 | 1,894,800 |
May 12, 2023 | 14.90 | 14.94 | 14.47 | 14.71 | 14.00 | 1,935,700 |
May 11, 2023 | 14.67 | 15.12 | 14.54 | 14.79 | 14.08 | 1,387,600 |
May 10, 2023 | 15.27 | 15.27 | 14.75 | 14.97 | 14.25 | 1,215,200 |
May 9, 2023 | 15.06 | 15.16 | 14.81 | 14.95 | 14.23 | 1,770,300 |
May 8, 2023 | 16.08 | 16.08 | 15.16 | 15.19 | 14.46 | 1,552,000 |
May 5, 2023 | 15.87 | 15.94 | 15.56 | 15.78 | 15.02 | 2,329,400 |
May 4, 2023 | 15.47 | 15.75 | 14.65 | 15.14 | 14.41 | 3,402,000 |
May 3, 2023 | 16.25 | 16.70 | 15.87 | 15.98 | 15.21 | 3,048,300 |
May 2, 2023 | 17.17 | 17.22 | 15.93 | 16.25 | 15.47 | 2,652,500 |
May 1, 2023 | 17.83 | 17.89 | 17.14 | 17.24 | 16.41 | 1,585,700 |
Apr 28, 2023 | 17.77 | 18.18 | 17.76 | 17.83 | 16.97 | 1,471,500 |
Apr 27, 2023 | 17.56 | 18.12 | 17.55 | 17.96 | 17.10 | 2,251,000 |
Related Tickers
NIC Nicolet Bankshares, Inc.
79.74
-2.48%
ABCB Ameris Bancorp
47.88
+0.78%
WTFC Wintrust Financial Corporation
99.01
-0.16%
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.9500
+2.06%
BOKF BOK Financial Corporation
90.83
+0.97%
UCBI United Community Banks, Inc.
25.98
+0.62%
ONB Old National Bancorp
16.57
-0.54%
CUBI Customers Bancorp, Inc.
46.82
-5.47%
CVBF CVB Financial Corp.
16.48
-0.18%
BY Byline Bancorp, Inc.
21.78
+3.32%