Associated Banc-Corp (ASB.PF) stock
ASB.PFNYSEState Commercial BanksFiscal year ends December 31Also trades as ASB, ASB.PE, ASBA
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Oct 27, 2026Score 17/305% below fair value
$17.19−0.11 (-0.64%)
Close on Oct 30, 2026Market cap $3.25BP/E 6.2Yield 5.41%
Price history
Associated Banc-Corp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.19
-0.64% on the day
52-week range
$17.19 – $21.71
-20.8% from the high
Change over 52 weeks
-19.1%
From $21.26 on Oct 30, 2025
Average volume
10,432
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.89 | $18.19 | $17.19 | $17.19 | -3.64% | 59,065 |
| Oct 19, 2026 | $18.02 | $18.39 | $17.84 | $17.84 | -2.25% | 60,380 |
| Oct 12, 2026 | $18.35 | $18.73 | $18.02 | $18.25 | -1.35% | 28,333 |
| Oct 5, 2026 | $18.43 | $18.75 | $18.43 | $18.50 | +0.12% | 30,360 |
| Sep 28, 2026 | $18.70 | $18.75 | $18.00 | $18.48 | -1.17% | 39,442 |
| Sep 21, 2026 | $18.97 | $19.08 | $18.68 | $18.70 | -0.94% | 20,212 |
| Sep 14, 2026 | $18.92 | $19.15 | $18.61 | $18.88 | +0.45% | 58,754 |
| Sep 8, 2026 | $19.11 | $19.20 | $18.65 | $18.79 | -1.31% | 33,226 |
| Aug 31, 2026 | $19.11 | $19.18 | $18.61 | $19.04 | -0.37% | 57,178 |
| Aug 24, 2026 | $19.25 | $19.66 | $19.05 | $19.11 | -1.26% | 99,376 |
| Aug 17, 2026 | $19.29 | $19.44 | $19.25 | $19.35 | -0.24% | 39,070 |
| Aug 10, 2026 | $19.35 | $19.43 | $19.20 | $19.40 | +0.49% | 17,192 |
| Aug 3, 2026 | $19.22 | $19.54 | $19.22 | $19.31 | +0.44% | 65,301 |
| Jul 27, 2026 | $19.28 | $19.40 | $19.13 | $19.22 | -0.88% | 30,183 |
| Jul 20, 2026 | $19.27 | $19.50 | $19.21 | $19.39 | +0.81% | 60,996 |
| Jul 13, 2026 | $19.10 | $19.34 | $19.07 | $19.24 | +0.71% | 78,264 |
| Jul 6, 2026 | $19.49 | $19.60 | $19.03 | $19.10 | -1.60% | 92,171 |
| Jun 29, 2026 | $19.54 | $19.65 | $19.29 | $19.41 | -0.82% | 56,261 |
| Jun 22, 2026 | $19.79 | $19.86 | $19.31 | $19.57 | -1.11% | 31,381 |
| Jun 15, 2026 | $19.86 | $19.86 | $19.60 | $19.79 | +0.92% | 29,745 |
| Jun 8, 2026 | $19.70 | $19.82 | $19.58 | $19.61 | -0.15% | 16,971 |
| Jun 1, 2026 | $20.00 | $20.00 | $19.64 | $19.64 | -2.80% | 25,253 |
| May 26, 2026 | $20.11 | $20.45 | $20.11 | $20.21 | -0.36% | 15,611 |
| May 18, 2026 | $20.50 | $20.59 | $20.10 | $20.28 | -1.08% | 34,530 |
| May 11, 2026 | $20.69 | $20.69 | $20.41 | $20.50 | -0.24% | 23,322 |
| May 4, 2026 | $20.31 | $20.65 | $20.31 | $20.55 | +0.49% | 17,065 |
| Apr 27, 2026 | $20.42 | $20.49 | $20.30 | $20.45 | +0.37% | 16,484 |
| Apr 20, 2026 | $20.35 | $20.45 | $20.30 | $20.38 | +0.15% | 14,360 |
| Apr 13, 2026 | $20.14 | $20.45 | $20.05 | $20.35 | +0.72% | 13,317 |
| Apr 6, 2026 | $19.96 | $20.25 | $19.96 | $20.20 | +1.25% | 13,913 |
| Mar 30, 2026 | $20.26 | $20.37 | $19.74 | $19.95 | -0.99% | 72,060 |
| Mar 23, 2026 | $20.35 | $20.35 | $20.14 | $20.15 | -0.59% | 69,284 |
| Mar 16, 2026 | $20.38 | $20.38 | $20.14 | $20.27 | +0.65% | 25,172 |
| Mar 9, 2026 | $20.20 | $20.37 | $20.14 | $20.14 | -0.74% | 18,019 |
| Mar 2, 2026 | $20.35 | $20.42 | $20.20 | $20.29 | -2.26% | 18,601 |
| Feb 23, 2026 | $20.80 | $20.82 | $20.62 | $20.76 | -0.34% | 31,286 |
| Feb 17, 2026 | $20.63 | $20.94 | $20.63 | $20.83 | +1.02% | 27,607 |
| Feb 9, 2026 | $20.75 | $20.85 | $20.62 | $20.62 | -0.63% | 21,167 |
| Feb 2, 2026 | $20.82 | $21.02 | $20.61 | $20.75 | +0.15% | 17,661 |
| Jan 26, 2026 | $20.78 | $21.06 | $20.61 | $20.72 | -0.67% | 16,807 |
| Jan 20, 2026 | $20.60 | $20.90 | $20.60 | $20.86 | +0.77% | 27,334 |
| Jan 12, 2026 | $20.70 | $20.81 | $20.61 | $20.70 | -0.38% | 32,496 |
| Jan 5, 2026 | $20.60 | $20.98 | $20.57 | $20.78 | +0.87% | 24,432 |
| Dec 29, 2025 | $20.68 | $20.90 | $20.58 | $20.60 | -1.43% | 24,031 |
| Dec 22, 2025 | $20.60 | $20.91 | $20.60 | $20.90 | +0.72% | 18,706 |
| Dec 15, 2025 | $20.89 | $21.17 | $20.47 | $20.75 | +0.44% | 24,819 |
| Dec 8, 2025 | $20.76 | $21.10 | $20.56 | $20.66 | -0.58% | 45,306 |
| Dec 1, 2025 | $20.64 | $21.23 | $20.62 | $20.78 | -1.05% | 35,602 |
| Nov 24, 2025 | $21.00 | $21.53 | $20.90 | $21.00 | 0.00% | 19,217 |
| Nov 17, 2025 | $21.25 | $21.33 | $21.00 | $21.00 | -0.94% | 15,925 |
| Nov 10, 2025 | $21.00 | $21.71 | $20.98 | $21.20 | +1.19% | 16,250 |
| Nov 3, 2025 | $21.25 | $21.25 | $20.91 | $20.95 | -1.13% | 11,163 |
| Oct 27, 2025 | $21.70 | $21.90 | $21.05 | $21.19 | -1.11% | 39,720 |
| Oct 20, 2025 | $21.27 | $21.79 | $21.25 | $21.43 | +1.08% | 16,831 |
| Oct 13, 2025 | $21.05 | $21.77 | $21.05 | $21.20 | -1.62% | 25,743 |
| Oct 6, 2025 | $21.31 | $21.80 | $21.31 | $21.55 | +0.16% | 37,442 |
| Sep 29, 2025 | $21.89 | $21.89 | $21.09 | $21.52 | -1.89% | 63,716 |
| Sep 22, 2025 | $22.45 | $22.53 | $21.72 | $21.93 | -1.84% | 46,169 |
| Sep 15, 2025 | $22.00 | $22.49 | $21.83 | $22.34 | +1.78% | 40,593 |
| Sep 8, 2025 | $21.19 | $21.98 | $21.19 | $21.95 | +2.91% | 21,270 |
| Sep 2, 2025 | $20.83 | $21.33 | $20.69 | $21.33 | +0.85% | 33,178 |
| Aug 25, 2025 | $21.00 | $21.15 | $20.51 | $21.15 | +1.54% | 29,765 |
| Aug 18, 2025 | $20.98 | $21.38 | $20.83 | $20.83 | -0.86% | 20,717 |
| Aug 11, 2025 | $20.54 | $21.01 | $20.54 | $21.01 | +1.50% | 32,733 |
| Aug 4, 2025 | $20.20 | $20.90 | $20.20 | $20.70 | +1.77% | 18,671 |
| Jul 28, 2025 | $20.42 | $20.50 | $20.06 | $20.34 | -0.48% | 15,757 |
| Jul 21, 2025 | $20.18 | $20.58 | $20.15 | $20.44 | +0.98% | 19,882 |
| Jul 14, 2025 | $20.16 | $20.49 | $20.01 | $20.24 | -0.32% | 37,457 |
| Jul 7, 2025 | $20.01 | $20.51 | $19.86 | $20.31 | +2.29% | 18,958 |
| Jun 30, 2025 | $19.42 | $20.05 | $19.42 | $19.85 | +2.06% | 13,838 |
| Jun 23, 2025 | $19.30 | $19.55 | $19.16 | $19.45 | +1.04% | 9,503 |
| Jun 16, 2025 | $19.35 | $19.41 | $18.94 | $19.25 | +0.26% | 22,697 |
| Jun 9, 2025 | $19.16 | $19.33 | $18.96 | $19.20 | +0.21% | 23,370 |
| Jun 2, 2025 | $19.29 | $19.37 | $19.00 | $19.16 | -2.04% | 19,513 |
| May 27, 2025 | $19.74 | $19.93 | $19.55 | $19.56 | -0.46% | 6,839 |
| May 19, 2025 | $19.63 | $20.00 | $19.34 | $19.65 | -1.01% | 30,757 |
| May 12, 2025 | $19.59 | $19.85 | $19.40 | $19.85 | +2.53% | 15,677 |
| May 5, 2025 | $19.49 | $19.74 | $19.01 | $19.36 | -0.26% | 23,039 |
| Apr 28, 2025 | $19.31 | $19.70 | $19.01 | $19.41 | +1.17% | 49,483 |
| Apr 21, 2025 | $18.92 | $19.44 | $18.66 | $19.19 | +1.78% | 27,612 |
| Apr 14, 2025 | $18.53 | $19.07 | $18.51 | $18.85 | +1.75% | 16,676 |
| Apr 7, 2025 | $18.64 | $19.38 | $18.51 | $18.53 | -2.76% | 53,915 |
| Mar 31, 2025 | $20.03 | $20.09 | $19.05 | $19.05 | -4.32% | 14,467 |
| Mar 24, 2025 | $20.24 | $20.24 | $19.90 | $19.91 | -1.44% | 22,584 |
| Mar 17, 2025 | $20.28 | $20.35 | $20.20 | $20.20 | +0.30% | 18,005 |
| Mar 10, 2025 | $20.08 | $20.30 | $20.00 | $20.14 | -0.29% | 37,874 |
| Mar 3, 2025 | $20.32 | $20.38 | $20.06 | $20.20 | -1.71% | 57,457 |
| Feb 24, 2025 | $20.84 | $21.00 | $20.51 | $20.55 | -1.63% | 89,540 |
| Feb 18, 2025 | $21.00 | $21.04 | $20.66 | $20.89 | +0.63% | 12,102 |
| Feb 10, 2025 | $20.73 | $21.14 | $20.28 | $20.76 | -0.05% | 19,056 |
| Feb 3, 2025 | $21.08 | $21.16 | $20.61 | $20.77 | -1.28% | 17,281 |
| Jan 27, 2025 | $21.14 | $21.30 | $20.96 | $21.04 | -0.75% | 20,454 |
| Jan 21, 2025 | $21.25 | $21.30 | $21.00 | $21.20 | +0.31% | 17,593 |
| Jan 13, 2025 | $20.80 | $21.25 | $20.25 | $21.14 | +3.65% | 29,825 |
| Jan 6, 2025 | $21.11 | $21.23 | $20.20 | $20.39 | -4.05% | 16,856 |
| Dec 30, 2024 | $20.31 | $21.25 | $20.31 | $21.25 | +4.37% | 45,548 |
| Dec 23, 2024 | $20.94 | $20.94 | $20.36 | $20.36 | -1.31% | 24,032 |
| Dec 16, 2024 | $21.19 | $21.19 | $20.51 | $20.63 | -2.78% | 63,478 |
| Dec 9, 2024 | $21.25 | $21.41 | $20.90 | $21.22 | -0.02% | 15,738 |
| Dec 2, 2024 | $20.87 | $21.31 | $20.51 | $21.22 | +0.02% | 62,289 |
| Nov 25, 2024 | $21.29 | $21.45 | $20.99 | $21.22 | 0.00% | 47,150 |
| Nov 18, 2024 | $20.91 | $21.29 | $20.81 | $21.22 | +1.48% | 54,916 |
| Nov 11, 2024 | $21.49 | $21.49 | $20.86 | $20.91 | -2.74% | 43,921 |
| Nov 4, 2024 | $21.15 | $21.50 | $20.76 | $21.50 | +1.42% | 34,674 |
| Oct 28, 2024 | $21.65 | $21.84 | $21.07 | $21.20 | -2.39% | 53,767 |
| Oct 21, 2024 | $22.30 | $22.35 | $21.72 | $21.72 | -3.21% | 22,654 |
| Oct 14, 2024 | $21.95 | $22.45 | $21.95 | $22.44 | +2.37% | 40,835 |
| Oct 7, 2024 | $21.82 | $21.95 | $21.61 | $21.92 | -0.15% | 26,323 |
| Sep 30, 2024 | $21.77 | $22.03 | $21.49 | $21.95 | +0.56% | 132,205 |
| Sep 23, 2024 | $22.46 | $22.91 | $21.71 | $21.83 | -3.32% | 77,807 |
| Sep 16, 2024 | $22.21 | $22.83 | $22.01 | $22.58 | +1.99% | 21,495 |
| Sep 9, 2024 | $21.35 | $22.16 | $21.34 | $22.14 | +2.74% | 34,478 |
| Sep 3, 2024 | $21.40 | $21.74 | $21.27 | $21.55 | -1.69% | 14,355 |
| Aug 26, 2024 | $21.34 | $21.99 | $21.30 | $21.92 | +2.33% | 29,134 |
| Aug 19, 2024 | $20.10 | $21.48 | $19.93 | $21.42 | +6.51% | 75,042 |
| Aug 12, 2024 | $19.80 | $20.19 | $19.51 | $20.11 | +1.57% | 73,899 |
| Aug 5, 2024 | $20.03 | $20.36 | $19.80 | $19.80 | -2.22% | 20,398 |
| Jul 29, 2024 | $20.15 | $20.47 | $20.09 | $20.25 | +0.50% | 9,745 |
| Jul 22, 2024 | $19.81 | $20.23 | $19.80 | $20.15 | +1.72% | 9,074 |
| Jul 15, 2024 | $19.84 | $20.14 | $19.65 | $19.81 | -0.40% | 20,421 |
| Jul 8, 2024 | $19.18 | $19.91 | $18.96 | $19.89 | +2.73% | 34,626 |
| Jul 1, 2024 | $18.94 | $19.42 | $18.91 | $19.36 | +1.53% | 9,669 |
| Jun 24, 2024 | $19.27 | $19.61 | $18.88 | $19.07 | -1.22% | 47,111 |
| Jun 17, 2024 | $19.38 | $19.46 | $19.14 | $19.31 | +0.03% | 7,293 |
| Jun 10, 2024 | $19.60 | $19.60 | $19.16 | $19.30 | -1.53% | 20,886 |
| Jun 3, 2024 | $19.67 | $19.80 | $19.33 | $19.60 | -0.36% | 11,373 |
| May 28, 2024 | $20.02 | $20.11 | $19.66 | $19.67 | -2.77% | 15,243 |
| May 20, 2024 | $20.09 | $20.35 | $19.94 | $20.23 | +1.20% | 25,911 |
| May 13, 2024 | $19.55 | $20.29 | $19.49 | $19.99 | -0.45% | 25,280 |
| May 6, 2024 | $19.25 | $20.11 | $19.25 | $20.08 | +3.51% | 43,122 |
| Apr 29, 2024 | $19.09 | $19.40 | $18.81 | $19.40 | +1.62% | 22,533 |
| Apr 22, 2024 | $18.84 | $19.43 | $18.77 | $19.09 | +2.19% | 16,724 |
| Apr 15, 2024 | $19.47 | $19.47 | $18.68 | $18.68 | -4.66% | 24,264 |
| Apr 8, 2024 | $20.20 | $20.20 | $19.33 | $19.59 | -3.10% | 28,520 |
| Apr 1, 2024 | $20.27 | $20.48 | $20.01 | $20.22 | +0.60% | 22,927 |
| Mar 25, 2024 | $20.06 | $20.20 | $19.79 | $20.10 | -0.20% | 19,884 |
| Mar 18, 2024 | $19.45 | $20.14 | $19.33 | $20.14 | +3.55% | 53,410 |
| Mar 11, 2024 | $19.74 | $20.00 | $19.39 | $19.45 | -1.24% | 25,900 |
| Mar 4, 2024 | $20.06 | $20.28 | $19.25 | $19.70 | -2.21% | 57,794 |
| Feb 26, 2024 | $20.35 | $20.65 | $19.70 | $20.14 | -1.03% | 47,050 |
| Feb 20, 2024 | $19.49 | $20.35 | $19.26 | $20.35 | +4.45% | 51,046 |
| Feb 12, 2024 | $19.40 | $19.69 | $19.22 | $19.48 | +0.02% | 32,985 |
| Feb 5, 2024 | $19.76 | $19.91 | $19.05 | $19.48 | -2.16% | 34,508 |
| Jan 29, 2024 | $20.37 | $20.53 | $19.58 | $19.91 | -2.35% | 55,326 |
| Jan 22, 2024 | $19.80 | $20.71 | $19.80 | $20.39 | +3.03% | 26,847 |
| Jan 16, 2024 | $19.55 | $19.87 | $19.36 | $19.79 | +0.35% | 15,682 |
| Jan 8, 2024 | $19.86 | $19.96 | $19.51 | $19.72 | 0.00% | 11,019 |
| Jan 2, 2024 | $20.00 | $20.01 | $19.72 | $19.72 | -1.40% | 19,057 |
| Dec 26, 2023 | $20.06 | $20.33 | $19.75 | $20.00 | +1.24% | 29,258 |
| Dec 18, 2023 | $19.51 | $20.07 | $19.22 | $19.75 | +1.15% | 51,202 |
| Dec 11, 2023 | $18.04 | $19.84 | $18.00 | $19.53 | +8.38% | 37,015 |
| Dec 4, 2023 | $17.39 | $18.48 | $17.35 | $18.02 | +3.62% | 36,400 |
| Nov 27, 2023 | $17.20 | $17.91 | $17.08 | $17.39 | -0.06% | 96,003 |
| Nov 20, 2023 | $17.47 | $17.98 | $17.20 | $17.40 | -0.85% | 67,919 |
| Nov 13, 2023 | $17.50 | $17.91 | $17.30 | $17.55 | +0.86% | 63,068 |
| Nov 6, 2023 | $17.72 | $18.18 | $17.20 | $17.40 | -2.47% | 51,459 |
| Oct 30, 2023 | $16.63 | $17.95 | $16.50 | $17.84 | +7.47% | 35,794 |
| Oct 23, 2023 | $16.00 | $16.98 | $16.00 | $16.60 | +1.78% | 31,024 |
| Oct 16, 2023 | $16.48 | $16.68 | $15.89 | $16.31 | -1.21% | 65,813 |
| Oct 9, 2023 | $16.26 | $16.99 | $16.11 | $16.51 | +0.67% | 67,176 |
| Oct 2, 2023 | $16.45 | $16.85 | $16.03 | $16.40 | -1.80% | 114,106 |
| Sep 25, 2023 | $16.35 | $16.75 | $15.65 | $16.70 | +1.83% | 233,593 |
| Sep 18, 2023 | $16.56 | $16.66 | $16.28 | $16.40 | -1.56% | 38,466 |
| Sep 11, 2023 | $16.66 | $16.80 | $16.55 | $16.66 | -0.24% | 37,143 |
| Sep 5, 2023 | $16.80 | $16.92 | $16.39 | $16.70 | -0.68% | 29,272 |
| Aug 28, 2023 | $16.49 | $17.35 | $16.44 | $16.82 | +2.22% | 202,818 |
| Aug 21, 2023 | $16.18 | $16.56 | $15.57 | $16.45 | +1.23% | 138,924 |
| Aug 14, 2023 | $16.90 | $16.91 | $16.07 | $16.25 | -4.07% | 86,379 |
| Aug 7, 2023 | $17.39 | $17.57 | $16.70 | $16.94 | -2.19% | 83,782 |
| Jul 31, 2023 | $17.68 | $17.84 | $17.00 | $17.32 | -1.65% | 98,782 |
| Jul 24, 2023 | $16.62 | $17.68 | $16.61 | $17.61 | +6.08% | 255,665 |
| Jul 17, 2023 | $16.10 | $16.75 | $16.02 | $16.60 | +2.34% | 167,237 |
| Jul 10, 2023 | $15.63 | $16.48 | $15.63 | $16.22 | +2.53% | 131,931 |
| Jul 3, 2023 | $15.70 | $16.33 | $15.55 | $15.82 | +0.25% | 136,870 |
| Jun 26, 2023 | $15.35 | $15.87 | $15.30 | $15.78 | +2.80% | 262,829 |
| Jun 20, 2023 | $15.79 | $15.84 | $15.19 | $15.35 | -1.92% | 126,619 |
| Jun 12, 2023 | $16.07 | $16.40 | $15.45 | $15.65 | -3.45% | 312,663 |
| Jun 5, 2023 | $15.86 | $16.71 | $15.53 | $16.21 | +2.72% | 343,000 |
| May 30, 2023 | $15.78 | $16.00 | $14.91 | $15.78 | +0.51% | 655,735 |
| May 22, 2023 | $15.72 | $16.15 | $15.13 | $15.70 | +1.49% | 384,716 |
| May 15, 2023 | $14.71 | $15.82 | $14.71 | $15.47 | +3.97% | 218,735 |
| May 8, 2023 | $16.12 | $16.12 | $14.50 | $14.88 | -6.42% | 120,181 |
| May 1, 2023 | $20.01 | $20.38 | $14.48 | $15.90 | -21.29% | 168,698 |
| Apr 24, 2023 | $20.06 | $20.37 | $19.33 | $20.20 | +1.25% | 62,772 |
| Apr 17, 2023 | $20.19 | $21.00 | $19.78 | $19.95 | -1.38% | 60,593 |
| Apr 10, 2023 | $18.89 | $20.55 | $18.80 | $20.23 | +5.75% | 63,458 |
| Apr 3, 2023 | $19.57 | $19.59 | $18.54 | $19.13 | -1.70% | 35,763 |
| Mar 27, 2023 | $18.18 | $19.46 | $18.04 | $19.46 | +8.11% | 42,950 |
| Mar 20, 2023 | $19.23 | $19.23 | $17.42 | $18.00 | -5.76% | 50,122 |
| Mar 13, 2023 | $21.74 | $21.74 | $18.52 | $19.10 | -13.06% | 126,979 |
| Mar 6, 2023 | $23.06 | $23.34 | $21.80 | $21.97 | -4.52% | 38,977 |
| Feb 27, 2023 | $22.93 | $23.08 | $22.32 | $23.01 | +1.14% | 40,272 |
| Feb 21, 2023 | $23.50 | $23.50 | $22.40 | $22.75 | -3.27% | 39,284 |
| Feb 13, 2023 | $23.48 | $24.05 | $23.26 | $23.52 | +0.86% | 22,577 |
| Feb 6, 2023 | $24.62 | $24.62 | $23.25 | $23.32 | -5.89% | 33,196 |
| Jan 30, 2023 | $24.20 | $25.22 | $24.10 | $24.78 | +2.99% | 39,620 |
| Jan 23, 2023 | $24.04 | $25.28 | $23.70 | $24.06 | +0.17% | 47,528 |
| Jan 17, 2023 | $23.14 | $24.31 | $23.14 | $24.02 | +3.94% | 120,627 |
| Jan 9, 2023 | $22.21 | $23.11 | $22.05 | $23.11 | +4.04% | 36,190 |
| Jan 3, 2023 | $20.75 | $22.25 | $20.65 | $22.21 | +8.30% | 36,361 |
| Dec 27, 2022 | $21.35 | $21.35 | $20.26 | $20.51 | -4.62% | 58,051 |
| Dec 19, 2022 | $21.88 | $22.10 | $21.15 | $21.50 | -2.61% | 70,914 |
| Dec 12, 2022 | $22.16 | $22.24 | $21.59 | $22.08 | +0.59% | 86,407 |
| Dec 5, 2022 | $22.08 | $22.45 | $21.63 | $21.95 | -0.59% | 57,509 |
| Nov 28, 2022 | $21.80 | $22.10 | $21.02 | $22.08 | +1.01% | 63,318 |
| Nov 21, 2022 | $22.69 | $22.69 | $21.63 | $21.86 | -3.27% | 51,348 |
| Nov 14, 2022 | $22.37 | $22.65 | $21.65 | $22.60 | -0.22% | 43,682 |
| Nov 7, 2022 | $22.22 | $22.65 | $21.44 | $22.65 | +2.00% | 33,400 |
| Oct 31, 2022 | $23.50 | $23.87 | $22.09 | $22.21 | -4.41% | 35,196 |
| Oct 24, 2022 | $23.22 | $23.79 | $22.79 | $23.23 | +1.89% | 21,458 |
| Oct 17, 2022 | $23.41 | $24.18 | $22.80 | $22.80 | -2.56% | 28,289 |
| Oct 10, 2022 | $23.81 | $23.99 | $22.65 | $23.40 | -1.56% | 23,659 |
| Oct 3, 2022 | $24.47 | $24.49 | $23.25 | $23.77 | -2.18% | 26,954 |
| Sep 26, 2022 | $23.98 | $24.73 | $23.27 | $24.30 | +0.91% | 67,331 |
| Sep 19, 2022 | $23.06 | $24.44 | $22.69 | $24.08 | +3.51% | 35,921 |
| Sep 12, 2022 | $22.68 | $23.38 | $22.03 | $23.26 | +4.22% | 40,060 |
| Sep 6, 2022 | $22.47 | $23.15 | $22.10 | $22.32 | -1.24% | 31,472 |
| Aug 29, 2022 | $24.21 | $24.62 | $22.60 | $22.60 | -6.66% | 27,237 |
| Aug 22, 2022 | $24.60 | $24.78 | $23.93 | $24.21 | -0.97% | 19,783 |
| Aug 15, 2022 | $24.96 | $25.47 | $24.45 | $24.45 | -2.06% | 21,800 |
| Aug 8, 2022 | $25.31 | $25.45 | $24.44 | $24.96 | -0.73% | 29,931 |
| Aug 1, 2022 | $25.14 | $25.97 | $24.44 | $25.15 | +0.03% | 27,872 |
| Jul 25, 2022 | $25.23 | $25.44 | $24.57 | $25.14 | -0.28% | 25,434 |
| Jul 18, 2022 | $24.14 | $25.99 | $23.63 | $25.21 | +4.91% | 37,088 |
| Jul 11, 2022 | $22.88 | $24.07 | $22.61 | $24.03 | +4.30% | 44,145 |
| Jul 5, 2022 | $22.77 | $23.15 | $22.42 | $23.04 | +1.63% | 37,069 |
| Jun 27, 2022 | $22.51 | $23.08 | $22.50 | $22.67 | +0.31% | 32,106 |
| Jun 21, 2022 | $21.56 | $22.70 | $21.41 | $22.60 | +4.24% | 35,610 |
| Jun 13, 2022 | $22.50 | $22.81 | $21.10 | $21.68 | -4.11% | 60,351 |
| Jun 6, 2022 | $23.60 | $23.74 | $22.25 | $22.61 | -4.38% | 38,953 |
| May 31, 2022 | $23.76 | $23.83 | $23.17 | $23.65 | -1.85% | 33,037 |
| May 23, 2022 | $22.75 | $24.09 | $22.75 | $24.09 | +5.29% | 46,779 |
| May 16, 2022 | $23.68 | $23.72 | $22.65 | $22.88 | -2.93% | 40,367 |
| May 9, 2022 | $24.49 | $24.51 | $22.77 | $23.57 | -2.52% | 37,378 |
| May 2, 2022 | $24.22 | $24.70 | $23.62 | $24.18 | -0.17% | 39,025 |
| Apr 25, 2022 | $24.39 | $24.81 | $23.05 | $24.22 | +0.50% | 61,514 |
| Apr 18, 2022 | $23.68 | $24.83 | $23.68 | $24.10 | +1.90% | 57,260 |
| Apr 11, 2022 | $24.61 | $24.97 | $23.51 | $23.65 | -4.17% | 48,208 |
| Apr 4, 2022 | $25.90 | $25.90 | $24.68 | $24.68 | -4.71% | 38,318 |
| Mar 28, 2022 | $24.50 | $25.93 | $24.50 | $25.90 | +5.71% | 34,919 |
| Mar 21, 2022 | $25.35 | $25.35 | $24.50 | $24.50 | -2.51% | 45,720 |
| Mar 14, 2022 | $24.81 | $25.33 | $24.20 | $25.13 | +1.62% | 33,573 |
| Mar 7, 2022 | $25.01 | $25.27 | $24.73 | $24.73 | -1.08% | 42,711 |
| Feb 28, 2022 | $25.27 | $25.40 | $25.00 | $25.00 | -1.77% | 34,585 |
| Feb 22, 2022 | $25.52 | $25.65 | $24.78 | $25.45 | +0.16% | 36,888 |
| Feb 14, 2022 | $25.05 | $25.96 | $25.05 | $25.41 | +1.44% | 34,652 |
| Feb 7, 2022 | $25.88 | $26.00 | $25.00 | $25.05 | -3.21% | 38,256 |
| Jan 31, 2022 | $25.68 | $26.31 | $25.68 | $25.88 | +0.58% | 29,712 |
| Jan 24, 2022 | $26.49 | $26.55 | $25.62 | $25.73 | -2.85% | 31,459 |
| Jan 18, 2022 | $26.74 | $26.75 | $26.32 | $26.49 | -1.10% | 37,372 |
| Jan 10, 2022 | $26.71 | $27.43 | $26.65 | $26.78 | -0.67% | 22,853 |
| Jan 3, 2022 | $27.43 | $27.46 | $26.35 | $26.96 | -1.82% | 28,826 |
| Dec 27, 2021 | $27.21 | $27.46 | $26.83 | $27.46 | +2.20% | 19,528 |
| Dec 20, 2021 | $26.96 | $27.41 | $26.87 | $26.87 | -0.13% | 12,169 |
| Dec 13, 2021 | $26.98 | $26.98 | $26.61 | $26.91 | -0.23% | 28,566 |
| Dec 6, 2021 | $27.10 | $27.51 | $26.74 | $26.97 | -0.50% | 43,611 |
| Nov 29, 2021 | $26.92 | $27.10 | $26.35 | $27.10 | +0.89% | 24,556 |
| Nov 22, 2021 | $27.16 | $27.22 | $26.62 | $26.86 | -0.59% | 19,226 |
| Nov 15, 2021 | $27.09 | $27.30 | $26.90 | $27.02 | -0.11% | 67,729 |
| Nov 8, 2021 | $27.43 | $27.53 | $27.01 | $27.05 | -1.56% | 27,462 |
| Nov 1, 2021 | $27.22 | $27.48 | $27.05 | $27.48 | +1.51% | 38,364 |
| Oct 25, 2021 | $27.06 | $27.30 | $26.92 | $27.07 | +0.08% | 30,803 |
| Oct 18, 2021 | $26.97 | $27.20 | $26.91 | $27.05 | +0.30% | 59,603 |
| Oct 11, 2021 | $26.59 | $27.28 | $26.35 | $26.97 | +1.66% | 82,080 |
| Oct 4, 2021 | $26.56 | $26.62 | $26.14 | $26.53 | -0.45% | 36,984 |
| Sep 27, 2021 | $26.89 | $27.20 | $26.46 | $26.65 | -1.33% | 119,001 |
| Sep 20, 2021 | $27.49 | $27.56 | $26.92 | $27.01 | -1.70% | 24,390 |
| Sep 13, 2021 | $27.22 | $27.54 | $27.13 | $27.48 | +0.47% | 21,532 |
| Sep 7, 2021 | $27.53 | $27.53 | $27.09 | $27.35 | -0.47% | 28,484 |
| Aug 30, 2021 | $27.66 | $27.68 | $27.31 | $27.48 | -1.01% | 18,959 |
| Aug 23, 2021 | $27.93 | $27.93 | $27.62 | $27.76 | -0.39% | 23,983 |
| Aug 16, 2021 | $27.80 | $27.92 | $27.60 | $27.87 | +0.22% | 14,220 |
| Aug 9, 2021 | $27.91 | $27.94 | $27.29 | $27.81 | -1.21% | 28,426 |
| Aug 2, 2021 | $27.82 | $28.16 | $27.66 | $28.15 | +1.37% | 28,072 |
| Jul 26, 2021 | $27.95 | $27.95 | $27.39 | $27.77 | -0.64% | 32,395 |
| Jul 19, 2021 | $27.66 | $28.05 | $27.60 | $27.95 | -0.07% | 27,255 |
| Jul 12, 2021 | $28.22 | $28.30 | $27.79 | $27.97 | -0.71% | 44,806 |
| Jul 6, 2021 | $28.62 | $28.71 | $28.07 | $28.17 | -1.57% | 41,962 |
| Jun 28, 2021 | $28.60 | $29.12 | $28.43 | $28.62 | -0.14% | 43,011 |
| Jun 21, 2021 | $28.86 | $28.90 | $28.61 | $28.66 | -0.14% | 21,753 |
| Jun 14, 2021 | $28.59 | $28.92 | $28.28 | $28.70 | +0.38% | 37,100 |
| Jun 7, 2021 | $28.79 | $28.92 | $28.39 | $28.59 | -0.97% | 32,240 |
| Jun 1, 2021 | $28.20 | $28.87 | $28.20 | $28.87 | +2.59% | 11,776 |
| May 24, 2021 | $28.34 | $28.34 | $27.92 | $28.14 | +0.43% | 18,284 |
| May 17, 2021 | $27.95 | $28.23 | $27.61 | $28.02 | +0.25% | 24,716 |
| May 10, 2021 | $28.62 | $28.62 | $27.50 | $27.95 | -2.35% | 34,234 |
| May 3, 2021 | $28.26 | $28.78 | $28.22 | $28.62 | +0.72% | 25,215 |
| Apr 26, 2021 | $28.54 | $28.63 | $27.76 | $28.42 | -0.87% | 39,881 |
| Apr 19, 2021 | $28.85 | $28.86 | $28.41 | $28.67 | -0.62% | 19,466 |
| Apr 12, 2021 | $28.63 | $28.85 | $28.48 | $28.85 | +0.66% | 19,694 |
| Apr 5, 2021 | $28.11 | $28.66 | $28.11 | $28.66 | +1.52% | 31,776 |
| Mar 29, 2021 | $27.86 | $28.34 | $27.84 | $28.23 | +1.07% | 18,894 |
| Mar 22, 2021 | $27.22 | $28.08 | $27.22 | $27.93 | +1.42% | 29,716 |
| Mar 15, 2021 | $27.34 | $27.71 | $27.06 | $27.54 | +1.25% | 33,840 |
| Mar 8, 2021 | $26.37 | $27.38 | $26.35 | $27.20 | +3.19% | 61,245 |
| Mar 1, 2021 | $25.60 | $26.38 | $25.60 | $26.36 | +3.21% | 80,596 |
| Feb 22, 2021 | $26.58 | $26.62 | $25.36 | $25.54 | -3.91% | 75,491 |
| Feb 16, 2021 | $26.40 | $26.67 | $26.30 | $26.58 | +0.49% | 48,545 |
| Feb 8, 2021 | $27.00 | $27.09 | $26.37 | $26.45 | -1.67% | 38,320 |
| Feb 1, 2021 | $26.88 | $27.16 | $26.65 | $26.90 | +0.56% | 38,167 |
| Jan 25, 2021 | $27.60 | $27.74 | $26.53 | $26.75 | -3.60% | 60,810 |
| Jan 19, 2021 | $27.91 | $28.03 | $27.35 | $27.75 | +0.54% | 48,513 |
| Jan 11, 2021 | $27.58 | $27.86 | $26.95 | $27.60 | -0.36% | 57,127 |
| Jan 4, 2021 | $28.69 | $28.77 | $27.67 | $27.70 | -3.11% | 63,543 |
| Dec 28, 2020 | $28.56 | $29.05 | $28.56 | $28.59 | -0.69% | 31,026 |
| Dec 21, 2020 | $28.15 | $28.80 | $28.03 | $28.79 | +1.77% | 34,000 |
| Dec 14, 2020 | $28.25 | $28.40 | $28.04 | $28.29 | +0.46% | 47,420 |
| Dec 7, 2020 | $28.75 | $28.75 | $28.01 | $28.16 | -2.05% | 67,643 |
| Nov 30, 2020 | $28.31 | $28.84 | $28.09 | $28.75 | +1.09% | 30,725 |
| Nov 23, 2020 | $28.54 | $28.86 | $28.33 | $28.44 | -0.07% | 24,809 |
| Nov 16, 2020 | $28.10 | $28.61 | $27.96 | $28.46 | +1.79% | 49,851 |
| Nov 9, 2020 | $27.65 | $28.12 | $27.62 | $27.96 | +1.82% | 79,139 |
| Nov 2, 2020 | $26.98 | $27.96 | $26.95 | $27.46 | +1.14% | 82,809 |
| Oct 26, 2020 | $27.58 | $27.60 | $26.85 | $27.15 | -1.06% | 62,672 |
| Oct 19, 2020 | $27.59 | $27.74 | $26.99 | $27.44 | -0.90% | 53,799 |
| Oct 12, 2020 | $27.51 | $27.75 | $27.25 | $27.69 | +1.35% | 60,580 |
| Oct 5, 2020 | $27.40 | $27.60 | $27.03 | $27.32 | +0.07% | 80,859 |
| Sep 28, 2020 | $26.72 | $27.73 | $26.70 | $27.30 | +3.25% | 140,080 |
| Sep 21, 2020 | $26.12 | $26.89 | $26.00 | $26.44 | +0.53% | 140,466 |
| Sep 14, 2020 | $26.23 | $26.60 | $26.09 | $26.30 | +0.34% | 93,527 |
| Sep 8, 2020 | $25.60 | $26.25 | $25.35 | $26.21 | +1.98% | 91,264 |
| Aug 31, 2020 | $26.15 | $26.15 | $25.58 | $25.70 | -2.87% | 128,576 |
| Aug 24, 2020 | $26.09 | $26.46 | $25.89 | $26.46 | +1.61% | 102,997 |
| Aug 17, 2020 | $25.91 | $26.07 | $25.90 | $26.04 | +0.23% | 68,766 |
| Aug 10, 2020 | $25.92 | $25.99 | $25.64 | $25.98 | -0.04% | 51,531 |
| Aug 3, 2020 | $25.51 | $26.00 | $25.51 | $25.99 | +1.60% | 47,113 |
| Jul 27, 2020 | $25.50 | $25.75 | $25.39 | $25.58 | -0.04% | 72,127 |
| Jul 20, 2020 | $25.26 | $25.59 | $25.26 | $25.59 | +1.31% | 66,683 |
| Jul 13, 2020 | $25.33 | $25.50 | $25.13 | $25.26 | -0.75% | 89,057 |
| Jul 6, 2020 | $25.35 | $25.48 | $25.00 | $25.45 | +0.43% | 231,452 |
| Jun 29, 2020 | $25.15 | $25.43 | $25.02 | $25.34 | +0.68% | 660,624 |
| Jun 22, 2020 | $24.36 | $25.20 | $24.30 | $25.17 | +3.37% | 488,219 |
| Jun 15, 2020 | $24.65 | $24.90 | $24.00 | $24.35 | -1.30% | 360,497 |
| Jun 10, 2020 | $24.98 | $25.00 | $24.56 | $24.67 | – | 1,985,946 |
Seasonality
ASB.PF return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -1.2% | -1.7% | -1.3% | -3.0% | 0.3% | 4.2% | 0.6% | 0.9% | -1.4% | 0.5% | 2.5% |
| Months up | 4 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 5 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 2 of 6 | 4 of 6 |
| 2026 | 0.6% | 0.2% | -3.3% | 3.4% | -1.1% | -2.8% | -0.4% | -0.7% | -3.1% | -5.3% | ||
| 2025 | 0.8% | -2.3% | -0.6% | -4.8% | 2.3% | 2.6% | 3.2% | 4.0% | 1.8% | 0.1% | -0.9% | -0.3% |
| 2024 | 0.8% | 3.8% | -2.3% | -6.0% | 4.1% | -1.3% | 6.6% | 7.9% | 0.2% | -0.2% | -1.6% | 0.0% |
| 2023 | 19.7% | -5.1% | -15.2% | 3.8% | -23.4% | 4.4% | 12.2% | -4.0% | 0.4% | 0.1% | 5.4% | 15.9% |
| 2022 | -5.9% | -0.4% | 0.8% | -5.3% | -0.4% | -4.2% | 10.4% | -6.5% | 5.0% | -5.1% | -4.9% | -5.0% |
| 2021 | -6.4% | -3.2% | 10.3% | 0.9% | 0.3% | 2.9% | -4.1% | 0.5% | -3.6% | 1.9% | -0.3% | 3.0% |
| 2020 | 1.6% | 3.0% | 5.5% | -1.0% | 5.5% | 1.1% |