Associated Banc-Corp (ASB) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	29.02	29.53	28.89	28.96	+0.42%	2,307,400
2026-10-15	28.51	29.00	28.37	28.84	+1.80%	1,838,100
2026-10-14	28.12	28.50	28.08	28.33	-0.81%	1,827,800
2026-10-13	29.01	29.11	28.47	28.56	-0.94%	2,823,600
2026-10-12	28.74	29.00	28.69	28.83	+0.63%	1,667,200
2026-10-09	28.67	28.76	28.53	28.65	-0.38%	1,114,600
2026-10-08	28.28	28.85	28.23	28.76	+1.23%	1,513,800
2026-10-07	28.62	28.66	28.16	28.41	-1.70%	1,737,300
2026-10-06	29.22	29.32	28.80	28.90	-0.41%	1,664,300
2026-10-05	29.16	29.22	28.74	29.02	+0.07%	1,470,700
2026-10-02	28.92	29.26	28.86	29.00	+0.97%	1,694,800
2026-10-01	28.47	28.80	27.99	28.72	+0.24%	2,434,700
2026-09-30	28.75	29.02	28.56	28.65	-0.10%	2,352,500
2026-09-29	28.97	29.19	28.57	28.68	-0.97%	1,531,800
2026-09-28	29.34	29.39	28.94	28.96	-1.40%	1,558,500
2026-09-25	29.22	29.56	29.18	29.37	+1.03%	2,168,100
2026-09-24	28.87	29.11	28.60	29.07	+1.36%	1,941,800
2026-09-23	28.92	29.10	28.66	28.68	-1.17%	1,571,000
2026-09-22	29.54	29.58	29.02	29.02	-1.16%	1,771,900
2026-09-21	29.86	29.90	29.36	29.36	-1.01%	2,494,200
2026-09-18	29.71	29.85	29.44	29.66	-0.74%	6,497,300
2026-09-17	30.12	30.14	29.71	29.88	+0.40%	2,301,900
2026-09-16	30.39	30.43	29.15	29.76	-1.85%	3,138,900
2026-09-15	29.91	30.41	29.84	30.32	+1.27%	2,518,000
2026-09-14	30.03	30.30	29.91	29.94	-0.33%	1,919,600
2026-09-11	30.69	30.70	29.93	30.04	-0.99%	1,848,600
2026-09-10	30.24	30.36	29.84	30.34	+0.36%	1,685,800
2026-09-09	30.42	30.57	30.14	30.23	-0.92%	1,794,700
2026-09-08	30.93	31.07	30.51	30.51	-1.80%	1,964,900
2026-09-04	30.77	31.20	30.77	31.07	+0.52%	1,571,400
2026-09-03	30.86	31.12	30.73	30.91	+1.08%	1,622,300
2026-09-02	30.14	30.92	30.06	30.58	+2.27%	1,926,000
2026-09-01	30.30	30.54	29.77	29.90	-2.32%	2,205,600
2026-08-31	30.85	30.99	30.54	30.61	-1.00%	2,073,200
2026-08-28	30.93	31.08	30.77	30.92	+0.39%	2,865,800
2026-08-27	30.53	30.85	30.39	30.80	-0.16%	1,069,000
2026-08-26	30.92	31.05	30.74	30.85	+0.10%	1,395,700
2026-08-25	30.98	31.11	30.74	30.82	-0.26%	1,239,700
2026-08-24	30.86	31.21	30.85	30.90	+0.19%	1,230,000
2026-08-21	31.02	31.14	30.72	30.84	+0.26%	1,360,700
2026-08-20	30.66	30.91	30.59	30.76	-0.16%	1,186,700
2026-08-19	31.73	31.82	30.77	30.81	-2.72%	1,852,600
2026-08-18	32.13	32.30	31.64	31.67	-1.22%	1,557,900
2026-08-17	32.19	32.45	32.04	32.06	-0.84%	1,300,000
2026-08-14	32.07	32.46	32.04	32.33	+0.53%	941,500
2026-08-13	32.32	32.44	31.73	32.16	+0.09%	1,286,400
2026-08-12	31.94	32.21	31.78	32.13	+0.78%	1,352,900
2026-08-11	31.36	31.93	31.36	31.88	+1.69%	1,382,200
2026-08-10	31.13	31.54	31.03	31.35	+0.22%	1,448,400
2026-08-07	31.11	31.33	30.92	31.28	+0.39%	1,197,400
2026-08-06	31.77	31.80	31.14	31.16	-1.17%	1,550,300
2026-08-05	31.88	31.92	31.46	31.53	-0.69%	1,206,600
2026-08-04	31.43	32.00	31.31	31.75	+1.11%	1,821,500
2026-08-03	30.97	31.48	30.97	31.40	+1.68%	1,222,400
2026-07-31	30.89	31.05	30.60	30.88	+0.39%	1,227,100
2026-07-30	30.97	30.99	30.61	30.76	+0.13%	1,453,400
2026-07-29	30.73	31.02	30.57	30.72	-1.09%	1,762,800
2026-07-28	30.74	31.08	30.61	31.06	+1.37%	2,422,000
2026-07-27	31.06	31.29	30.61	30.64	-0.55%	2,041,700
2026-07-24	30.10	31.10	29.92	30.81	+1.82%	3,051,200
2026-07-23	30.18	30.36	30.02	30.26	-1.43%	2,968,700
2026-07-22	30.93	30.93	30.63	30.70	-0.84%	1,640,300
2026-07-21	30.99	30.99	30.30	30.96	-0.03%	1,709,800
2026-07-20	31.36	31.44	30.88	30.97	-1.18%	1,608,700
2026-07-17	31.42	31.61	31.02	31.34	-1.35%	4,194,400
2026-07-16	30.93	31.83	30.93	31.77	+2.72%	1,886,200
2026-07-15	30.64	31.10	30.60	30.93	+0.72%	1,803,700
2026-07-14	30.76	30.97	30.49	30.71	-0.19%	1,277,800
2026-07-13	30.74	30.82	30.41	30.77	+0.56%	1,268,700
2026-07-10	30.50	30.72	30.30	30.60	+0.69%	1,197,500
2026-07-09	29.96	30.63	29.96	30.39	+1.91%	1,610,500
2026-07-08	30.57	30.65	29.40	29.82	-2.87%	4,260,400
2026-07-07	30.74	31.06	30.61	30.70	+0.16%	1,961,200
2026-07-06	30.52	30.90	30.49	30.65	+0.03%	2,068,200
2026-07-02	31.43	31.50	30.44	30.64	-1.86%	2,196,600
2026-07-01	30.91	31.36	30.59	31.22	+1.46%	2,828,600
2026-06-30	30.92	30.94	30.72	30.77	-0.74%	2,118,600
2026-06-29	31.03	31.22	30.72	31.00	-1.08%	2,401,300
2026-06-26	31.10	31.34	30.72	31.34	+1.36%	5,143,700
2026-06-25	30.51	31.10	30.44	30.92	+1.58%	2,094,300
2026-06-24	29.99	30.50	29.93	30.44	+1.87%	2,328,000
2026-06-23	29.41	29.94	29.33	29.88	+1.70%	1,721,400
2026-06-22	29.26	29.60	29.13	29.38	+0.62%	1,739,700
2026-06-18	29.11	29.47	29.04	29.20	+0.90%	4,116,400
2026-06-17	29.29	29.62	28.69	28.94	-1.36%	3,207,900
2026-06-16	29.53	29.76	29.21	29.34	+0.41%	1,970,700
2026-06-15	29.80	29.96	29.21	29.22	-1.15%	2,342,300
2026-06-12	29.20	29.63	29.16	29.56	+2.07%	2,361,500
2026-06-11	28.80	29.09	28.44	28.96	+1.19%	2,256,900
2026-06-10	28.51	28.95	28.40	28.62	+0.81%	2,255,600
2026-06-09	28.05	28.75	27.94	28.39	+2.20%	2,387,200
2026-06-08	27.87	28.07	27.69	27.78	+0.07%	1,593,200
2026-06-05	27.87	27.92	27.64	27.76	+0.07%	1,643,500
2026-06-04	27.34	27.84	27.24	27.74	+3.20%	1,339,200
2026-06-03	27.29	27.47	26.87	26.88	-2.57%	1,804,300
2026-06-02	27.07	27.70	27.07	27.59	+1.47%	1,817,100
2026-06-01	27.25	27.51	27.03	27.19	-2.23%	1,521,900
2026-05-29	27.64	27.98	27.57	27.81	-0.07%	1,667,000
2026-05-28	27.94	28.29	27.66	27.83	-0.89%	2,039,800
2026-05-27	28.25	28.46	27.97	28.08	-0.78%	1,465,900
2026-05-26	28.24	28.51	28.05	28.30	+1.04%	1,302,200
2026-05-22	28.04	28.19	27.88	28.01	-0.14%	1,219,900
2026-05-21	27.76	28.20	27.69	28.05	+0.21%	1,981,100
2026-05-20	27.35	28.07	27.11	27.99	+3.02%	1,585,300
2026-05-19	27.37	27.41	27.06	27.17	-1.16%	1,444,800
2026-05-18	27.38	27.73	27.33	27.49	+0.99%	1,599,300
2026-05-15	27.81	27.81	27.12	27.22	-2.12%	2,218,100
2026-05-14	27.75	27.96	27.67	27.81	+1.35%	1,508,800
2026-05-13	27.79	27.90	27.39	27.44	-1.72%	1,494,700
2026-05-12	27.92	28.04	27.38	27.92	+0.04%	1,633,800
2026-05-11	28.64	28.75	27.83	27.91	-2.24%	1,955,100
2026-05-08	28.56	28.69	28.38	28.55	+0.28%	1,713,400
2026-05-07	28.87	29.03	28.38	28.47	-1.42%	1,583,100
2026-05-06	28.63	29.00	28.63	28.88	+1.69%	2,148,600
2026-05-05	28.02	28.49	27.93	28.40	+1.83%	1,263,900
2026-05-04	27.93	28.16	27.67	27.89	-1.03%	1,729,700
2026-05-01	28.17	28.47	27.85	28.18	+0.07%	1,733,800
2026-04-30	27.65	28.40	27.55	28.16	+1.15%	2,089,500
2026-04-29	28.27	28.41	27.78	27.84	-1.10%	2,583,800
2026-04-28	28.38	28.49	27.98	28.15	+0.25%	1,693,800
2026-04-27	27.40	28.23	27.40	28.08	+2.67%	2,637,700
2026-04-24	27.88	28.12	27.23	27.35	-2.01%	2,961,100
2026-04-23	27.91	28.10	27.57	27.91	+0.22%	2,208,600
2026-04-22	28.01	28.13	27.73	27.85	-0.14%	1,869,900
2026-04-21	28.34	28.58	27.82	27.89	-1.66%	2,007,700
2026-04-20	28.00	28.53	27.95	28.36	+0.78%	1,891,400
2026-04-17	27.83	28.68	27.68	28.14	+2.51%	3,093,500
2026-04-16	27.54	27.69	27.35	27.45	-0.58%	1,890,400
2026-04-15	27.54	27.79	27.32	27.61	+0.33%	2,216,300
2026-04-14	27.74	27.80	27.45	27.52	-1.22%	1,821,600
2026-04-13	27.27	27.91	27.15	27.86	+1.38%	2,047,000
2026-04-10	27.59	27.60	27.33	27.48	-0.58%	2,042,500
2026-04-09	27.12	27.78	27.05	27.64	+1.54%	1,891,900
2026-04-08	27.25	27.47	27.00	27.22	+3.07%	2,696,600
2026-04-07	26.80	26.80	26.24	26.41	+0.42%	2,534,100
2026-04-06	25.99	26.39	25.87	26.30	+1.23%	2,062,700
2026-04-02	25.66	26.02	25.45	25.98	-0.73%	2,448,600
2026-04-01	26.14	26.38	25.99	26.17	+1.20%	2,037,900
2026-03-31	25.45	25.89	25.20	25.86	+3.61%	3,312,100
2026-03-30	25.18	25.19	24.82	24.96	+0.36%	2,152,400
2026-03-27	25.38	25.39	24.79	24.87	-2.01%	2,442,500
2026-03-26	25.06	25.43	24.95	25.38	+0.55%	1,906,800
2026-03-25	25.23	25.40	24.93	25.24	+1.12%	1,745,500
2026-03-24	24.41	25.18	24.41	24.96	+0.81%	2,677,000
2026-03-23	25.14	25.31	24.65	24.76	+1.35%	3,290,600
2026-03-20	24.53	24.59	24.16	24.43	-0.29%	4,782,900
2026-03-19	24.26	24.68	23.96	24.50	+0.66%	2,491,000
2026-03-18	24.62	24.72	24.24	24.34	-1.54%	2,126,500
2026-03-17	24.96	25.01	24.50	24.72	+0.53%	2,022,600
2026-03-16	24.77	25.00	24.58	24.59	+0.45%	2,002,600
2026-03-13	24.93	25.02	24.42	24.48	-0.89%	2,091,800
2026-03-12	24.32	24.76	24.13	24.70	-0.36%	2,433,600
2026-03-11	24.98	25.17	24.55	24.79	-1.43%	2,037,300
2026-03-10	25.09	25.67	24.67	25.15	+0.28%	2,890,900
2026-03-09	24.71	25.19	23.87	25.08	-0.32%	2,646,100
2026-03-06	25.11	25.30	24.58	25.16	-2.97%	2,781,300
2026-03-05	26.15	26.40	25.71	25.93	-1.59%	2,763,800
2026-03-04	26.55	26.60	26.29	26.35	-0.04%	6,210,600
2026-03-03	25.87	26.65	25.61	26.36	-0.83%	1,654,800
2026-03-02	25.64	26.78	25.42	26.58	+0.64%	1,896,500
2026-02-27	27.42	27.61	26.11	26.41	-5.95%	2,844,600
2026-02-26	27.76	28.21	27.64	28.08	+1.70%	1,873,800
2026-02-25	27.54	27.68	27.29	27.61	+1.36%	1,612,700
2026-02-24	27.05	27.31	26.85	27.24	+0.18%	1,838,000
2026-02-23	28.40	28.62	26.90	27.19	-4.80%	3,031,400
2026-02-20	28.25	28.70	27.97	28.56	+0.78%	2,515,200
2026-02-19	28.07	28.35	27.94	28.34	-0.04%	2,505,000
2026-02-18	28.26	28.80	28.25	28.35	+0.43%	1,777,800
2026-02-17	27.88	28.36	27.70	28.23	+1.36%	2,228,800
2026-02-13	27.40	27.90	27.15	27.85	+1.05%	2,180,800
2026-02-12	28.56	28.74	27.16	27.56	-2.58%	3,108,900
2026-02-11	29.17	29.49	28.22	28.29	-2.18%	2,415,900
2026-02-10	29.09	29.42	28.42	28.92	-1.09%	1,695,600
2026-02-09	29.08	29.41	29.00	29.24	-0.44%	1,721,800
2026-02-06	29.06	29.52	28.86	29.37	+2.33%	1,875,500
2026-02-05	28.87	29.15	28.31	28.70	-0.31%	2,809,600
2026-02-04	28.38	29.21	28.33	28.79	+1.95%	3,215,800
2026-02-03	27.79	28.45	27.62	28.24	+1.58%	3,160,100
2026-02-02	27.25	28.15	27.11	27.80	+1.98%	2,631,500
2026-01-30	27.20	27.41	27.02	27.26	-0.33%	2,192,200
2026-01-29	27.01	27.36	26.83	27.35	+2.05%	2,261,300
2026-01-28	26.77	27.22	26.69	26.80	+0.19%	2,747,500
2026-01-27	27.10	27.10	26.48	26.75	-0.78%	2,615,700
2026-01-26	26.50	26.96	26.32	26.96	+1.97%	2,748,700
2026-01-23	28.02	28.02	26.34	26.44	-3.75%	3,067,300
2026-01-22	27.50	27.90	27.33	27.47	+0.62%	2,843,000
2026-01-21	26.31	27.39	26.30	27.30	+4.40%	3,078,300
2026-01-20	26.02	26.44	25.95	26.15	-1.47%	1,551,100
2026-01-16	26.61	26.82	26.51	26.54	-0.60%	3,448,600
2026-01-15	26.32	27.05	26.32	26.70	+1.52%	1,631,200
2026-01-14	26.17	26.40	25.94	26.30	+1.11%	1,748,700
2026-01-13	26.11	26.37	25.96	26.01	-0.04%	1,998,800
2026-01-12	26.11	26.35	25.91	26.02	-1.59%	1,357,000
2026-01-09	26.92	27.12	26.43	26.44	-1.38%	1,832,800
2026-01-08	26.43	27.16	26.36	26.81	+1.25%	4,760,800
2026-01-07	26.77	26.92	26.33	26.48	-1.45%	2,141,100
2026-01-06	26.28	26.88	26.21	26.87	+1.63%	2,318,700
2026-01-05	25.69	26.77	25.64	26.44	+2.64%	2,812,400
2026-01-02	25.74	25.99	25.36	25.76	+0.00%	2,051,300
2025-12-31	26.03	26.03	25.73	25.76	-0.66%	1,313,400
2025-12-30	26.11	26.16	25.89	25.93	-0.58%	1,330,700
2025-12-29	26.41	26.43	26.04	26.08	-1.06%	1,883,000
2025-12-26	26.56	26.72	26.29	26.36	-0.72%	969,800
2025-12-24	26.55	26.64	26.38	26.55	+0.30%	593,000
2025-12-23	26.68	26.71	26.46	26.47	-0.82%	2,068,700
2025-12-22	26.48	26.97	26.47	26.69	+0.98%	1,826,800
2025-12-19	26.48	26.65	26.28	26.43	-0.60%	3,744,300
2025-12-18	26.58	26.73	26.37	26.59	+0.87%	3,028,700
2025-12-17	26.71	27.02	26.31	26.36	-1.49%	3,178,800
2025-12-16	27.00	27.02	26.67	26.76	-0.67%	2,271,300
2025-12-15	27.33	27.46	26.87	26.94	-0.59%	1,992,100
2025-12-12	27.41	27.45	26.87	27.10	-0.15%	1,786,500
2025-12-11	27.01	27.58	27.01	27.14	+0.26%	2,449,600
2025-12-10	26.16	27.27	26.16	27.07	+3.48%	2,456,900
2025-12-09	26.16	26.48	26.01	26.16	+0.15%	2,119,700
2025-12-08	26.18	26.38	25.98	26.12	+0.00%	1,588,900
2025-12-05	25.93	26.30	25.83	26.12	+0.35%	2,070,200
2025-12-04	25.70	26.05	25.62	26.03	+0.74%	2,880,100
2025-12-03	25.51	25.93	25.43	25.84	+1.69%	2,345,300
2025-12-02	26.14	26.14	25.41	25.41	-1.66%	1,670,800
2025-12-01	25.80	25.97	25.63	25.84	-1.71%	2,565,500
2025-11-28	26.34	26.36	26.20	26.29	-0.08%	555,900
2025-11-26	26.27	26.59	26.27	26.31	-0.45%	1,192,900
2025-11-25	25.76	26.60	25.67	26.43	+3.32%	1,675,600
2025-11-24	25.56	25.73	25.39	25.58	-0.20%	1,461,200
2025-11-21	24.78	25.91	24.78	25.63	+4.10%	1,591,700
2025-11-20	25.11	25.36	24.58	24.62	-0.40%	1,792,700
2025-11-19	24.56	24.83	24.47	24.72	+0.73%	1,218,900
2025-11-18	24.02	24.61	23.93	24.54	+1.70%	1,613,700
2025-11-17	25.19	25.27	24.05	24.13	-4.62%	1,469,800
2025-11-14	25.27	25.34	24.88	25.30	-0.32%	1,377,500
2025-11-13	25.48	25.82	25.25	25.38	-0.63%	1,186,300
2025-11-12	25.56	26.00	25.42	25.54	+0.00%	1,484,500
2025-11-11	25.59	25.71	25.28	25.54	-0.39%	1,054,500
2025-11-10	25.77	25.88	25.40	25.64	+0.27%	1,595,300
2025-11-07	25.15	25.57	24.92	25.57	+1.27%	1,230,900
2025-11-06	25.33	25.54	24.95	25.25	-0.59%	1,191,300
2025-11-05	25.07	25.60	24.79	25.40	+1.40%	1,674,700
2025-11-04	24.65	25.05	24.47	25.05	+0.64%	1,829,200
2025-11-03	24.70	24.90	24.34	24.89	+0.48%	1,197,900
2025-10-31	24.58	24.89	24.33	24.77	+0.16%	1,511,100
2025-10-30	24.70	25.28	24.69	24.73	-0.36%	1,919,900
2025-10-29	25.06	25.41	24.69	24.82	-0.80%	2,088,500
2025-10-28	25.42	25.48	24.92	25.02	-1.38%	1,776,900
2025-10-27	25.75	25.81	25.25	25.37	-0.86%	2,002,700
2025-10-24	25.46	25.97	25.15	25.59	+1.07%	1,591,800
2025-10-23	25.24	25.40	24.98	25.32	+0.40%	1,836,800
2025-10-22	25.45	25.57	25.09	25.22	-0.51%	1,831,500
2025-10-21	25.14	25.47	25.14	25.35	+0.12%	1,483,700
2025-10-20	24.57	25.38	24.39	25.32	+3.94%	1,457,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+9.58%). 가장 약한 달: 3월 (-4.86%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.17%
2월-1.72%
3월-4.86%
4월+3.53%
5월+0.90%
6월+9.58%
7월-1.24%
8월+4.72%
9월-3.27%
10월-3.05%
11월+5.62%
12월-0.31%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Associated Banc-Corp (ASB)의 최근 종가는 얼마입니까?

2026-10-16 기준 28.96. Closelook 데이터 레이크의 일별 가격 기록 기준.

ASB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 32.46, 최저 23.86 (2026-10-16 기준).

Associated Banc-Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ASB의 가장 강한 달은 6월(평균 +9.58%), 가장 약한 달은 3월(평균 -4.86%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.