Associated Banc-Corp (ASBA) stock
ASBANYSEState Commercial BanksFiscal year ends December 31Also trades as ASB, ASB.PE, ASB.PF
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Oct 27, 2026Score 17/305% below fair value
$24.35−0.26 (-1.06%)
Close on Oct 30, 2026Market cap $4.60BP/E 8.8Yield 3.82%
Price history
Associated Banc-Corp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.35
-1.06% on the day
52-week range
$23.90 – $25.37
-4.0% from the high
Change over 52 weeks
-0.2%
From $24.40 on Oct 30, 2025
Average volume
36,444
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.73 | $24.73 | $24.35 | $24.35 | -1.06% | 40,662 |
| Oct 29, 2026 | $24.50 | $24.62 | $24.50 | $24.61 | +0.04% | 18,031 |
| Oct 28, 2026 | $24.70 | $24.70 | $24.41 | $24.60 | +0.74% | 16,131 |
| Oct 27, 2026 | $24.42 | $24.68 | $24.35 | $24.42 | -0.37% | 25,773 |
| Oct 26, 2026 | $24.69 | $24.69 | $24.48 | $24.51 | +0.20% | 7,164 |
| Oct 23, 2026 | $24.53 | $24.86 | $24.46 | $24.46 | +0.04% | 28,002 |
| Oct 22, 2026 | $24.38 | $24.57 | $24.38 | $24.45 | -0.29% | 41,395 |
| Oct 21, 2026 | $24.78 | $24.84 | $24.49 | $24.52 | -1.05% | 32,091 |
| Oct 20, 2026 | $24.87 | $24.90 | $24.76 | $24.78 | -0.54% | 24,578 |
| Oct 19, 2026 | $24.90 | $24.92 | $24.86 | $24.92 | +0.18% | 9,756 |
| Oct 16, 2026 | $24.89 | $24.98 | $24.85 | $24.87 | -0.36% | 17,877 |
| Oct 15, 2026 | $24.95 | $24.99 | $24.93 | $24.96 | -0.15% | 13,265 |
| Oct 14, 2026 | $24.90 | $25.00 | $24.88 | $25.00 | -0.25% | 23,141 |
| Oct 13, 2026 | $24.92 | $25.06 | $24.91 | $25.06 | +0.48% | 13,172 |
| Oct 12, 2026 | $24.94 | $25.05 | $24.93 | $24.94 | -0.28% | 4,002 |
| Oct 9, 2026 | $24.93 | $25.11 | $24.93 | $25.01 | 0.00% | 14,941 |
| Oct 8, 2026 | $24.91 | $25.09 | $24.86 | $25.01 | +0.48% | 15,833 |
| Oct 7, 2026 | $24.90 | $25.00 | $24.80 | $24.89 | -0.40% | 34,539 |
| Oct 6, 2026 | $25.02 | $25.07 | $24.92 | $24.99 | -0.12% | 23,113 |
| Oct 5, 2026 | $25.07 | $25.08 | $24.94 | $25.02 | -0.36% | 36,517 |
| Oct 2, 2026 | $25.07 | $25.13 | $25.00 | $25.11 | +0.16% | 52,669 |
| Oct 1, 2026 | $25.05 | $25.09 | $24.96 | $25.07 | -0.20% | 27,095 |
| Sep 30, 2026 | $25.01 | $25.27 | $25.00 | $25.12 | +0.68% | 587,310 |
| Sep 29, 2026 | $24.89 | $25.04 | $24.84 | $24.95 | +0.04% | 37,652 |
| Sep 28, 2026 | $24.85 | $24.98 | $24.78 | $24.94 | +0.16% | 29,313 |
| Sep 25, 2026 | $24.78 | $24.96 | $24.78 | $24.90 | +0.20% | 17,126 |
| Sep 24, 2026 | $24.89 | $24.99 | $24.80 | $24.85 | -0.16% | 59,399 |
| Sep 23, 2026 | $24.88 | $24.94 | $24.78 | $24.89 | +0.04% | 27,197 |
| Sep 22, 2026 | $24.84 | $24.95 | $24.82 | $24.88 | +0.16% | 4,788 |
| Sep 21, 2026 | $24.90 | $25.05 | $24.84 | $24.84 | -0.36% | 32,621 |
| Sep 18, 2026 | $24.77 | $25.07 | $24.77 | $24.93 | +0.61% | 62,777 |
| Sep 17, 2026 | $24.76 | $24.83 | $24.75 | $24.78 | +0.32% | 81,866 |
| Sep 16, 2026 | $24.90 | $24.95 | $24.69 | $24.70 | -0.56% | 26,687 |
| Sep 15, 2026 | $24.80 | $24.96 | $24.79 | $24.84 | +0.04% | 22,804 |
| Sep 14, 2026 | $24.80 | $24.93 | $24.80 | $24.83 | -0.24% | 10,061 |
| Sep 11, 2026 | $24.96 | $24.98 | $24.89 | $24.89 | -0.04% | 11,883 |
| Sep 10, 2026 | $24.73 | $24.92 | $24.73 | $24.90 | +0.24% | 9,676 |
| Sep 9, 2026 | $24.90 | $24.96 | $24.80 | $24.84 | -0.08% | 18,439 |
| Sep 8, 2026 | $24.82 | $24.98 | $24.80 | $24.86 | -0.04% | 31,640 |
| Sep 4, 2026 | $24.79 | $24.92 | $24.74 | $24.87 | +0.28% | 14,309 |
| Sep 3, 2026 | $24.75 | $24.99 | $24.75 | $24.80 | +0.20% | 15,706 |
| Sep 2, 2026 | $24.64 | $24.80 | $24.64 | $24.75 | +0.04% | 7,725 |
| Sep 1, 2026 | $24.60 | $24.80 | $24.60 | $24.74 | +0.32% | 30,783 |
| Aug 31, 2026 | $24.65 | $24.66 | $24.25 | $24.66 | +0.33% | 26,931 |
| Aug 28, 2026 | $24.61 | $24.70 | $24.57 | $24.58 | -0.14% | 6,878 |
| Aug 27, 2026 | $24.63 | $24.75 | $24.51 | $24.62 | -0.06% | 12,985 |
| Aug 26, 2026 | $24.70 | $24.74 | $24.51 | $24.63 | -0.36% | 14,931 |
| Aug 25, 2026 | $24.75 | $24.75 | $24.65 | $24.72 | -0.12% | 14,336 |
| Aug 24, 2026 | $24.74 | $24.75 | $24.65 | $24.75 | +0.08% | 33,744 |
| Aug 21, 2026 | $24.59 | $24.75 | $24.59 | $24.73 | +0.32% | 22,244 |
| Aug 20, 2026 | $24.60 | $24.67 | $24.55 | $24.65 | +0.31% | 47,048 |
| Aug 19, 2026 | $24.51 | $24.72 | $24.51 | $24.57 | +0.34% | 6,883 |
| Aug 18, 2026 | $24.41 | $24.51 | $24.41 | $24.49 | +0.12% | 16,662 |
| Aug 17, 2026 | $24.40 | $24.55 | $24.40 | $24.46 | -1.21% | 24,203 |
| Aug 14, 2026 | $24.72 | $24.76 | $24.68 | $24.76 | +0.41% | 37,202 |
| Aug 13, 2026 | $24.69 | $24.73 | $24.63 | $24.66 | +0.04% | 15,113 |
| Aug 12, 2026 | $24.71 | $24.76 | $24.57 | $24.65 | +0.10% | 12,406 |
| Aug 11, 2026 | $24.53 | $24.65 | $24.53 | $24.62 | -0.10% | 11,458 |
| Aug 10, 2026 | $24.65 | $24.74 | $24.61 | $24.65 | -0.20% | 9,808 |
| Aug 7, 2026 | $24.77 | $24.77 | $24.65 | $24.70 | -0.20% | 13,160 |
| Aug 6, 2026 | $24.65 | $24.77 | $24.65 | $24.75 | +0.32% | 10,698 |
| Aug 5, 2026 | $24.69 | $24.77 | $24.65 | $24.67 | -0.16% | 10,931 |
| Aug 4, 2026 | $24.75 | $24.83 | $24.69 | $24.71 | +0.04% | 14,278 |
| Aug 3, 2026 | $24.66 | $24.80 | $24.62 | $24.70 | +0.16% | 13,869 |
| Jul 31, 2026 | $24.64 | $24.73 | $24.55 | $24.66 | +0.16% | 38,369 |
| Jul 30, 2026 | $24.60 | $24.66 | $24.60 | $24.62 | +0.04% | 14,338 |
| Jul 29, 2026 | $24.56 | $24.61 | $24.47 | $24.61 | +0.24% | 17,474 |
| Jul 28, 2026 | $24.45 | $24.63 | $24.45 | $24.55 | +0.24% | 12,810 |
| Jul 27, 2026 | $24.48 | $24.55 | $24.48 | $24.49 | +0.25% | 21,971 |
| Jul 24, 2026 | $24.53 | $24.54 | $24.43 | $24.43 | +0.04% | 19,076 |
| Jul 23, 2026 | $24.50 | $24.57 | $24.42 | $24.42 | -0.57% | 21,206 |
| Jul 22, 2026 | $24.52 | $24.63 | $24.48 | $24.56 | -0.08% | 10,948 |
| Jul 21, 2026 | $24.60 | $24.66 | $24.50 | $24.58 | -0.16% | 31,208 |
| Jul 20, 2026 | $24.58 | $24.68 | $24.58 | $24.62 | +0.12% | 18,208 |
| Jul 17, 2026 | $24.51 | $24.73 | $24.51 | $24.59 | 0.00% | 17,594 |
| Jul 16, 2026 | $24.61 | $24.70 | $24.53 | $24.59 | -0.20% | 23,696 |
| Jul 15, 2026 | $24.67 | $24.70 | $24.59 | $24.64 | +0.08% | 17,726 |
| Jul 14, 2026 | $24.60 | $24.69 | $24.51 | $24.62 | +0.27% | 22,172 |
| Jul 13, 2026 | $24.52 | $24.72 | $24.49 | $24.55 | +0.06% | 31,979 |
| Jul 10, 2026 | $24.70 | $24.72 | $24.53 | $24.54 | -0.49% | 21,929 |
| Jul 9, 2026 | $24.30 | $24.75 | $24.30 | $24.66 | +0.94% | 34,502 |
| Jul 8, 2026 | $24.44 | $24.50 | $24.26 | $24.43 | -0.08% | 26,782 |
| Jul 7, 2026 | $24.55 | $24.57 | $24.37 | $24.45 | -0.33% | 19,775 |
| Jul 6, 2026 | $24.43 | $24.55 | $24.43 | $24.53 | +0.25% | 13,055 |
| Jul 2, 2026 | $24.50 | $24.56 | $24.42 | $24.47 | -0.04% | 19,506 |
| Jul 1, 2026 | $24.34 | $24.50 | $24.28 | $24.48 | +0.70% | 38,878 |
| Jun 30, 2026 | $24.22 | $24.42 | $24.13 | $24.31 | +0.21% | 521,366 |
| Jun 29, 2026 | $24.36 | $24.50 | $24.20 | $24.26 | -0.41% | 142,517 |
| Jun 26, 2026 | $24.30 | $24.48 | $24.26 | $24.36 | -0.20% | 46,825 |
| Jun 25, 2026 | $24.57 | $24.59 | $24.31 | $24.41 | -0.25% | 40,810 |
| Jun 24, 2026 | $24.74 | $24.77 | $24.44 | $24.47 | -1.21% | 22,682 |
| Jun 23, 2026 | $24.78 | $24.87 | $24.72 | $24.77 | -0.24% | 27,260 |
| Jun 22, 2026 | $24.89 | $24.95 | $24.79 | $24.83 | -0.40% | 25,052 |
| Jun 18, 2026 | $24.80 | $25.00 | $24.80 | $24.93 | +0.40% | 10,145 |
| Jun 17, 2026 | $24.83 | $24.94 | $24.73 | $24.83 | +0.20% | 18,620 |
| Jun 16, 2026 | $24.89 | $24.89 | $24.74 | $24.78 | -0.08% | 24,712 |
| Jun 15, 2026 | $24.81 | $24.90 | $24.75 | $24.80 | -0.24% | 22,887 |
| Jun 12, 2026 | $24.84 | $24.91 | $24.84 | $24.86 | +0.20% | 12,227 |
| Jun 11, 2026 | $24.64 | $24.90 | $24.64 | $24.81 | +0.32% | 18,108 |
| Jun 10, 2026 | $24.60 | $24.85 | $24.50 | $24.73 | +0.41% | 34,707 |
| Jun 9, 2026 | $24.41 | $24.65 | $24.33 | $24.63 | +0.82% | 73,099 |
| Jun 8, 2026 | $24.62 | $24.68 | $24.42 | $24.43 | -0.55% | 40,182 |
| Jun 5, 2026 | $24.56 | $24.73 | $24.47 | $24.57 | -0.10% | 16,433 |
| Jun 4, 2026 | $24.63 | $24.74 | $24.57 | $24.59 | -0.24% | 32,278 |
| Jun 3, 2026 | $24.60 | $24.68 | $24.56 | $24.65 | -0.12% | 4,496 |
| Jun 2, 2026 | $24.74 | $24.79 | $24.61 | $24.68 | -0.28% | 21,195 |
| Jun 1, 2026 | $24.79 | $24.85 | $24.67 | $24.75 | 0.00% | 30,171 |
| May 29, 2026 | $24.89 | $24.94 | $24.73 | $24.75 | -0.76% | 25,460 |
| May 28, 2026 | $24.87 | $25.00 | $24.87 | $24.94 | +0.12% | 13,422 |
| May 27, 2026 | $24.82 | $24.98 | $24.76 | $24.91 | +0.20% | 12,337 |
| May 26, 2026 | $24.90 | $24.92 | $24.73 | $24.86 | +0.44% | 10,333 |
| May 22, 2026 | $24.82 | $24.82 | $24.62 | $24.75 | 0.00% | 3,778 |
| May 21, 2026 | $24.83 | $24.88 | $24.68 | $24.75 | -0.20% | 8,041 |
| May 20, 2026 | $24.60 | $24.89 | $24.60 | $24.80 | +0.65% | 14,765 |
| May 19, 2026 | $24.65 | $24.72 | $24.56 | $24.64 | -0.08% | 9,723 |
| May 18, 2026 | $24.65 | $24.75 | $24.65 | $24.66 | +0.04% | 6,500 |
| May 15, 2026 | $24.64 | $24.75 | $24.64 | $24.65 | -2.03% | 11,699 |
| May 14, 2026 | $25.15 | $25.20 | $25.12 | $25.16 | +0.04% | 14,431 |
| May 13, 2026 | $25.06 | $25.19 | $25.06 | $25.15 | -0.24% | 6,141 |
| May 12, 2026 | $25.20 | $25.21 | $25.10 | $25.21 | -0.11% | 2,192 |
| May 11, 2026 | $25.15 | $25.25 | $25.10 | $25.24 | +0.39% | 21,508 |
| May 8, 2026 | $25.13 | $25.14 | $25.03 | $25.14 | +0.43% | 9,733 |
| May 7, 2026 | $25.02 | $25.18 | $25.01 | $25.03 | -0.27% | 10,720 |
| May 6, 2026 | $25.01 | $25.14 | $25.00 | $25.10 | +0.24% | 8,008 |
| May 5, 2026 | $24.95 | $25.11 | $24.95 | $25.04 | +0.28% | 9,831 |
| May 4, 2026 | $25.03 | $25.20 | $24.95 | $24.97 | -0.43% | 6,624 |
| May 1, 2026 | $25.06 | $25.30 | $24.98 | $25.08 | +0.16% | 5,182 |
| Apr 30, 2026 | $24.86 | $25.25 | $24.85 | $25.04 | +0.68% | 15,241 |
| Apr 29, 2026 | $24.91 | $25.01 | $24.87 | $24.87 | -0.12% | 12,398 |
| Apr 28, 2026 | $25.04 | $25.14 | $24.90 | $24.90 | -0.92% | 6,689 |
| Apr 27, 2026 | $25.16 | $25.17 | $25.07 | $25.13 | +0.10% | 4,884 |
| Apr 24, 2026 | $25.00 | $25.11 | $24.97 | $25.11 | +0.42% | 13,958 |
| Apr 23, 2026 | $24.92 | $25.01 | $24.92 | $25.00 | +0.08% | 14,871 |
| Apr 22, 2026 | $24.96 | $25.05 | $24.90 | $24.98 | +0.12% | 25,814 |
| Apr 21, 2026 | $24.90 | $25.09 | $24.90 | $24.95 | -0.04% | 8,186 |
| Apr 20, 2026 | $24.93 | $25.04 | $24.90 | $24.96 | -0.12% | 11,053 |
| Apr 17, 2026 | $25.00 | $25.18 | $24.99 | $24.99 | +0.28% | 21,306 |
| Apr 16, 2026 | $25.13 | $25.15 | $24.90 | $24.92 | -1.07% | 30,698 |
| Apr 15, 2026 | $25.09 | $25.37 | $24.95 | $25.19 | +0.88% | 64,596 |
| Apr 14, 2026 | $24.89 | $25.11 | $24.89 | $24.97 | +0.40% | 25,653 |
| Apr 13, 2026 | $24.81 | $24.97 | $24.81 | $24.87 | -0.12% | 11,534 |
| Apr 10, 2026 | $24.78 | $24.95 | $24.70 | $24.90 | +0.77% | 42,625 |
| Apr 9, 2026 | $24.56 | $24.78 | $24.50 | $24.71 | +0.77% | 18,355 |
| Apr 8, 2026 | $24.70 | $24.83 | $24.47 | $24.52 | -0.53% | 18,103 |
| Apr 7, 2026 | $24.68 | $24.68 | $24.45 | $24.65 | -0.12% | 8,732 |
| Apr 6, 2026 | $24.50 | $24.73 | $24.50 | $24.68 | +0.73% | 8,919 |
| Apr 2, 2026 | $24.54 | $24.70 | $24.50 | $24.50 | -0.16% | 16,435 |
| Apr 1, 2026 | $24.60 | $24.69 | $24.51 | $24.54 | +0.08% | 46,015 |
| Mar 31, 2026 | $24.85 | $24.90 | $24.52 | $24.52 | -1.29% | 100,236 |
| Mar 30, 2026 | $24.84 | $24.91 | $24.75 | $24.84 | +0.20% | 18,295 |
| Mar 27, 2026 | $24.83 | $24.94 | $24.75 | $24.79 | -0.24% | 18,294 |
| Mar 26, 2026 | $24.82 | $24.96 | $24.81 | $24.85 | -0.28% | 40,239 |
| Mar 25, 2026 | $24.94 | $24.94 | $24.72 | $24.92 | +0.32% | 11,132 |
| Mar 24, 2026 | $24.64 | $24.87 | $24.55 | $24.84 | +0.53% | 19,005 |
| Mar 23, 2026 | $24.43 | $24.78 | $24.40 | $24.71 | +1.37% | 18,625 |
| Mar 20, 2026 | $24.62 | $24.62 | $24.36 | $24.38 | -1.00% | 16,212 |
| Mar 19, 2026 | $24.67 | $24.67 | $24.42 | $24.62 | +0.45% | 28,358 |
| Mar 18, 2026 | $24.65 | $24.67 | $24.43 | $24.51 | -0.33% | 26,557 |
| Mar 17, 2026 | $24.50 | $24.70 | $24.50 | $24.59 | +0.70% | 25,382 |
| Mar 16, 2026 | $24.50 | $24.57 | $24.37 | $24.42 | +0.12% | 22,242 |
| Mar 13, 2026 | $24.38 | $24.55 | $24.27 | $24.39 | -0.25% | 32,104 |
| Mar 12, 2026 | $24.75 | $24.76 | $24.40 | $24.45 | -1.21% | 43,358 |
| Mar 11, 2026 | $24.80 | $24.90 | $24.70 | $24.75 | -0.20% | 22,266 |
| Mar 10, 2026 | $24.66 | $24.91 | $24.66 | $24.80 | +0.65% | 14,153 |
| Mar 9, 2026 | $24.70 | $24.82 | $24.50 | $24.64 | -0.04% | 25,819 |
| Mar 6, 2026 | $24.67 | $24.79 | $24.49 | $24.65 | -0.40% | 51,494 |
| Mar 5, 2026 | $24.87 | $24.87 | $24.62 | $24.75 | -0.40% | 40,472 |
| Mar 4, 2026 | $24.99 | $24.99 | $24.66 | $24.85 | -0.20% | 13,629 |
| Mar 3, 2026 | $24.90 | $24.95 | $24.82 | $24.90 | -0.36% | 15,201 |
| Mar 2, 2026 | $24.80 | $25.00 | $24.80 | $24.99 | +0.52% | 16,515 |
| Feb 27, 2026 | $24.89 | $24.99 | $24.65 | $24.86 | -0.12% | 53,281 |
| Feb 26, 2026 | $24.96 | $25.00 | $24.82 | $24.89 | -0.28% | 14,609 |
| Feb 25, 2026 | $24.99 | $25.02 | $24.88 | $24.96 | +0.20% | 14,197 |
| Feb 24, 2026 | $24.95 | $25.00 | $24.91 | $24.91 | -0.12% | 5,113 |
| Feb 23, 2026 | $25.00 | $25.04 | $24.93 | $24.94 | -0.12% | 16,349 |
| Feb 20, 2026 | $24.95 | $24.99 | $24.92 | $24.97 | +0.08% | 6,489 |
| Feb 19, 2026 | $24.96 | $24.97 | $24.86 | $24.95 | +0.04% | 5,128 |
| Feb 18, 2026 | $24.96 | $24.96 | $24.88 | $24.94 | -0.04% | 11,232 |
| Feb 17, 2026 | $24.89 | $24.96 | $24.82 | $24.95 | +0.77% | 9,748 |
| Feb 13, 2026 | $24.66 | $24.90 | $24.66 | $24.76 | -1.08% | 12,345 |
| Feb 12, 2026 | $24.97 | $25.05 | $24.90 | $25.03 | +0.44% | 9,151 |
| Feb 11, 2026 | $25.07 | $25.07 | $24.91 | $24.92 | +0.02% | 16,742 |
| Feb 10, 2026 | $25.00 | $25.10 | $24.89 | $24.92 | -0.18% | 5,994 |
| Feb 9, 2026 | $24.89 | $25.00 | $24.89 | $24.96 | +0.36% | 10,624 |
| Feb 6, 2026 | $25.00 | $25.00 | $24.66 | $24.87 | +0.28% | 5,482 |
| Feb 5, 2026 | $24.89 | $24.92 | $24.67 | $24.80 | +0.16% | 11,989 |
| Feb 4, 2026 | $24.64 | $25.00 | $24.64 | $24.76 | -0.72% | 9,792 |
| Feb 3, 2026 | $24.86 | $25.00 | $24.84 | $24.94 | +0.16% | 10,616 |
| Feb 2, 2026 | $25.09 | $25.10 | $24.86 | $24.90 | -0.24% | 26,899 |
| Jan 30, 2026 | $25.00 | $25.07 | $24.96 | $24.96 | +0.02% | 5,127 |
| Jan 29, 2026 | $24.95 | $25.00 | $24.91 | $24.96 | -0.42% | 5,113 |
| Jan 28, 2026 | $25.15 | $25.15 | $25.00 | $25.06 | +0.04% | 5,430 |
| Jan 27, 2026 | $25.05 | $25.17 | $25.02 | $25.05 | -0.08% | 7,844 |
| Jan 26, 2026 | $25.05 | $25.11 | $24.98 | $25.07 | -0.16% | 8,695 |
| Jan 23, 2026 | $25.18 | $25.18 | $25.00 | $25.11 | -0.28% | 13,191 |
| Jan 22, 2026 | $25.01 | $25.18 | $25.01 | $25.18 | +0.60% | 8,807 |
| Jan 21, 2026 | $24.93 | $25.03 | $24.93 | $25.03 | +0.44% | 12,522 |
| Jan 20, 2026 | $24.85 | $24.95 | $24.72 | $24.92 | +0.04% | 20,250 |
| Jan 16, 2026 | $24.77 | $25.05 | $24.77 | $24.91 | +0.52% | 29,176 |
| Jan 15, 2026 | $24.66 | $24.84 | $24.66 | $24.78 | +0.32% | 23,516 |
| Jan 14, 2026 | $24.69 | $24.70 | $24.57 | $24.70 | +0.12% | 12,064 |
| Jan 13, 2026 | $24.69 | $24.74 | $24.60 | $24.67 | +0.24% | 11,549 |
| Jan 12, 2026 | $24.67 | $24.84 | $24.57 | $24.61 | -0.12% | 16,124 |
| Jan 9, 2026 | $24.73 | $24.73 | $24.60 | $24.64 | +0.20% | 5,375 |
| Jan 8, 2026 | $24.64 | $24.75 | $24.59 | $24.59 | +0.04% | 14,789 |
| Jan 7, 2026 | $24.73 | $24.73 | $24.53 | $24.58 | 0.00% | 35,360 |
| Jan 6, 2026 | $24.90 | $24.90 | $24.50 | $24.58 | -0.41% | 21,003 |
| Jan 5, 2026 | $24.83 | $24.86 | $24.68 | $24.68 | -0.56% | 15,342 |
| Jan 2, 2026 | $24.85 | $24.98 | $24.81 | $24.82 | -0.12% | 16,205 |
| Dec 31, 2025 | $25.03 | $25.10 | $24.82 | $24.85 | -0.60% | 37,188 |
| Dec 30, 2025 | $25.10 | $25.10 | $24.89 | $25.00 | -0.08% | 7,379 |
| Dec 29, 2025 | $24.95 | $25.10 | $24.95 | $25.02 | +0.48% | 23,051 |
| Dec 26, 2025 | $24.93 | $25.00 | $24.81 | $24.90 | -0.12% | 13,716 |
| Dec 24, 2025 | $24.86 | $24.96 | $24.86 | $24.93 | -0.16% | 6,394 |
| Dec 23, 2025 | $25.12 | $25.12 | $24.84 | $24.97 | -0.64% | 24,064 |
| Dec 22, 2025 | $25.07 | $25.20 | $25.02 | $25.13 | +0.24% | 6,542 |
| Dec 19, 2025 | $25.10 | $25.17 | $25.00 | $25.07 | -0.44% | 11,956 |
| Dec 18, 2025 | $24.98 | $25.20 | $24.98 | $25.18 | +0.80% | 9,642 |
| Dec 17, 2025 | $25.04 | $25.11 | $24.97 | $24.98 | -0.20% | 15,921 |
| Dec 16, 2025 | $25.01 | $25.05 | $25.00 | $25.03 | +0.08% | 11,212 |
| Dec 15, 2025 | $24.99 | $25.07 | $24.86 | $25.01 | +0.57% | 11,486 |
| Dec 12, 2025 | $24.90 | $24.92 | $24.75 | $24.87 | -0.13% | 7,299 |
| Dec 11, 2025 | $24.85 | $25.05 | $24.80 | $24.90 | +0.20% | 8,345 |
| Dec 10, 2025 | $24.88 | $25.00 | $24.80 | $24.85 | -0.20% | 12,457 |
| Dec 9, 2025 | $25.03 | $25.09 | $24.90 | $24.90 | -0.24% | 13,236 |
| Dec 8, 2025 | $24.96 | $24.96 | $24.84 | $24.96 | +0.48% | 8,877 |
| Dec 5, 2025 | $24.95 | $24.95 | $24.78 | $24.84 | -0.44% | 7,883 |
| Dec 4, 2025 | $25.03 | $25.03 | $24.87 | $24.95 | -0.08% | 13,585 |
| Dec 3, 2025 | $24.92 | $25.04 | $24.88 | $24.97 | +0.20% | 22,982 |
| Dec 2, 2025 | $24.87 | $24.94 | $24.85 | $24.92 | +0.48% | 12,279 |
| Dec 1, 2025 | $24.76 | $24.90 | $24.66 | $24.80 | +0.16% | 27,956 |
| Nov 28, 2025 | $24.68 | $24.76 | $24.52 | $24.76 | +0.78% | 9,766 |
| Nov 26, 2025 | $24.43 | $24.62 | $24.43 | $24.57 | +0.07% | 7,614 |
| Nov 25, 2025 | $24.34 | $24.55 | $24.24 | $24.55 | +1.33% | 33,554 |
| Nov 24, 2025 | $24.30 | $24.40 | $24.06 | $24.23 | -0.26% | 20,435 |
| Nov 21, 2025 | $24.18 | $24.30 | $24.00 | $24.29 | +0.79% | 8,698 |
| Nov 20, 2025 | $24.21 | $24.34 | $23.90 | $24.10 | -0.41% | 26,103 |
| Nov 19, 2025 | $24.23 | $24.26 | $24.01 | $24.20 | +0.25% | 24,607 |
| Nov 18, 2025 | $24.09 | $24.24 | $24.00 | $24.14 | -0.45% | 21,684 |
| Nov 17, 2025 | $24.24 | $24.30 | $24.09 | $24.25 | +0.62% | 12,413 |
| Nov 14, 2025 | $24.18 | $24.33 | $24.01 | $24.10 | -1.43% | 18,730 |
| Nov 13, 2025 | $24.79 | $24.84 | $24.40 | $24.45 | -1.17% | 31,274 |
| Nov 12, 2025 | $24.87 | $24.87 | $24.65 | $24.74 | -0.04% | 18,867 |
| Nov 11, 2025 | $24.79 | $24.79 | $24.67 | $24.75 | +0.34% | 8,189 |
| Nov 10, 2025 | $24.61 | $24.72 | $24.55 | $24.67 | +0.42% | 88,773 |
| Nov 7, 2025 | $24.73 | $24.73 | $24.49 | $24.56 | -0.56% | 22,340 |
| Nov 6, 2025 | $24.68 | $24.70 | $24.55 | $24.70 | +0.08% | 10,718 |
| Nov 5, 2025 | $24.56 | $24.70 | $24.50 | $24.68 | +0.45% | 20,016 |
| Nov 4, 2025 | $24.65 | $24.75 | $24.38 | $24.57 | -0.32% | 41,538 |
| Nov 3, 2025 | $24.76 | $24.80 | $24.56 | $24.65 | -0.20% | 39,781 |
| Oct 31, 2025 | $24.42 | $24.84 | $24.41 | $24.70 | +1.23% | 27,384 |
| Oct 30, 2025 | $24.77 | $24.87 | $24.40 | $24.40 | -1.29% | 40,106 |
| Oct 29, 2025 | $24.86 | $24.95 | $24.71 | $24.72 | -0.36% | 21,417 |
| Oct 28, 2025 | $25.11 | $25.18 | $24.69 | $24.81 | -0.96% | 28,079 |
| Oct 27, 2025 | $25.01 | $25.05 | $24.91 | $25.05 | +0.20% | 9,655 |
| Oct 24, 2025 | $25.01 | $25.01 | $24.99 | $25.00 | +0.36% | 20,247 |
| Oct 23, 2025 | $24.90 | $25.02 | $24.90 | $24.91 | 0.00% | 5,336 |
| Oct 22, 2025 | $24.96 | $25.02 | $24.85 | $24.91 | -0.20% | 13,241 |
| Oct 21, 2025 | $24.87 | $25.00 | $24.83 | $24.96 | +0.83% | 12,575 |
| Oct 20, 2025 | $24.72 | $24.90 | $24.72 | $24.76 | – | 13,694 |
Seasonality
ASBA return in each calendar month over the last 4 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 | 1.7% | 1.1% | -2.3% | 0.8% | -2.8% | -0.1% | 5.5% | -0.2% | 0.7% | -0.6% | 3.8% | 0.7% |
| Months up | 3 of 3 | 2 of 3 | 1 of 4 | 2 of 4 | 3 of 4 | 2 of 4 | 4 of 4 | 3 of 4 | 3 of 4 | 2 of 4 | 3 of 3 | 2 of 3 |
| 2026 | 0.4% | 1.3% | -1.4% | 2.1% | 0.5% | -1.8% | 1.4% | 1.7% | 1.9% | -3.1% | ||
| 2025 | 0.1% | 2.7% | -3.6% | -1.8% | 4.1% | -2.7% | 5.3% | 0.8% | 0.4% | 0.2% | 2.0% | 0.4% |
| 2024 | 4.4% | -0.8% | 2.4% | -1.6% | 2.3% | 0.5% | 6.1% | 1.1% | 3.9% | -0.9% | 3.7% | -1.1% |
| 2023 | -6.5% | 4.3% | -17.9% | 3.4% | 9.2% | -4.3% | -3.5% | 1.3% | 5.8% | 2.9% |