ASB | Assd Banc-Corp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Assd Banc-Corp (ASB)

NYSE

$31.03+$0.11 (+0.37%)

Price as of Nov 11, 2026 7:30 PM EST

$5.7B
Market Cap
25.32%
1-Year Change
Banks - Regional
Industry

1 Month
+7.89%

Low Price$28.33

High Price$31.35
3 Months
-0.62%

Low Price$28.33

High Price$32.08
1 Year
+25.32%

Low Price$23.30

High Price$32.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	30.93	31.04	30.60	30.91	+0.06%	1,590,295
11/09/2026	30.83	31.26	30.64	30.89	+1.75%	2,161,395
11/06/2026	30.29	30.66	30.27	30.36	-0.59%	2,092,918
11/05/2026	31.73	32.19	30.39	30.54	-2.58%	3,508,882
11/04/2026	31.67	32.09	31.03	31.35	+1.36%	3,761,379
11/03/2026	31.20	31.39	30.88	30.93	-0.64%	1,862,262
11/02/2026	30.53	31.39	30.31	31.13	+2.74%	2,283,621
10/30/2026	30.65	30.67	30.06	30.30	-0.75%	1,510,137
10/29/2026	30.35	30.69	30.30	30.53	+1.77%	2,863,214
10/28/2026	30.33	30.37	29.65	30.00	-0.70%	2,118,902
10/27/2026	30.36	30.49	30.05	30.21	-0.07%	1,177,921
10/26/2026	30.37	30.54	30.16	30.23	+0.07%	3,438,913
10/23/2026	30.38	30.60	29.83	30.21	+1.34%	2,994,510
10/22/2026	29.10	29.88	29.10	29.81	+2.16%	3,399,800
10/22/2026	$0.81 Earnings
10/21/2026	29.27	29.34	29.02	29.18	+0.31%	3,339,299
10/20/2026	28.66	29.39	28.66	29.09	+1.57%	2,562,735
10/19/2026	28.90	29.00	28.58	28.64	-1.10%	2,200,911
10/16/2026	29.02	29.53	28.89	28.96	+0.42%	2,307,515
10/15/2026	28.51	29.00	28.37	28.84	+1.80%	1,838,075
10/14/2026	28.12	28.50	28.08	28.33	-0.81%	1,827,800
10/13/2026	29.01	29.11	28.47	28.56	-0.94%	2,823,651
10/12/2026	28.74	29.00	28.69	28.83	+0.63%	1,674,514
10/09/2026	28.67	28.76	28.53	28.65	-0.38%	1,114,574
10/08/2026	28.28	28.85	28.23	28.76	+1.23%	1,513,843
10/07/2026	28.62	28.66	28.16	28.41	-1.70%	1,737,337
10/06/2026	29.22	29.32	28.80	28.90	-0.41%	1,664,345
10/05/2026	29.16	29.22	28.74	29.02	+0.07%	1,471,183
10/02/2026	28.92	29.26	28.86	29.00	+0.97%	1,694,778
10/01/2026	28.47	28.80	27.99	28.72	+0.24%	2,442,116
09/30/2026	28.75	29.02	28.56	28.65	-0.10%	2,352,503
09/29/2026	28.97	29.19	28.57	28.68	-0.97%	1,529,595
09/28/2026	29.34	29.39	28.94	28.96	-1.40%	1,558,548
09/25/2026	29.22	29.56	29.18	29.37	+1.03%	2,168,108
09/24/2026	28.87	29.11	28.60	29.07	+1.36%	1,942,168
09/23/2026	28.92	29.10	28.66	28.68	-1.17%	1,579,493
09/22/2026	29.54	29.58	29.02	29.02	-1.16%	1,780,526
09/21/2026	29.86	29.90	29.36	29.36	-1.01%	2,494,158
09/18/2026	29.71	29.85	29.44	29.66	-0.74%	6,497,440
09/17/2026	30.12	30.14	29.71	29.88	+0.40%	2,301,904
09/16/2026	30.39	30.43	29.15	29.76	-1.85%	3,138,864
09/15/2026	29.91	30.41	29.84	30.32	+1.27%	2,518,050
09/14/2026	30.03	30.30	29.91	29.94	-0.33%	1,924,760
09/11/2026	30.69	30.70	29.93	30.04	-0.99%	2,115,548
09/10/2026	30.24	30.36	29.84	30.34	+0.36%	1,685,829
09/09/2026	30.42	30.57	30.14	30.23	-0.92%	1,794,750
09/08/2026	30.93	31.07	30.51	30.51	-1.80%	1,964,910
09/04/2026	30.77	31.20	30.77	31.07	+0.52%	1,571,518
09/03/2026	30.86	31.12	30.73	30.91	+1.08%	1,622,320
09/02/2026	30.14	30.92	30.06	30.58	+2.27%	1,926,021
09/01/2026	30.30	30.54	29.77	29.90	-1.55%	2,205,631
09/01/2026	$0.24 Dividend
08/31/2026	30.61	30.75	30.30	30.37	-1.00%	2,073,356
08/28/2026	30.69	30.84	30.53	30.68	+0.39%	2,865,828
08/27/2026	30.29	30.61	30.15	30.56	-0.16%	1,069,209
08/26/2026	30.68	30.81	30.50	30.61	+0.10%	1,395,731
08/25/2026	30.74	30.86	30.49	30.58	-0.26%	1,239,652
08/24/2026	30.62	30.97	30.61	30.66	+0.19%	1,230,031
08/21/2026	30.78	30.90	30.48	30.60	+0.26%	1,360,660
08/20/2026	30.42	30.67	30.35	30.52	-0.16%	1,186,718
08/19/2026	31.48	31.57	30.53	30.57	-2.72%	1,852,608
08/18/2026	31.88	32.05	31.39	31.42	-1.22%	1,557,943
08/17/2026	31.94	32.20	31.78	31.81	-0.84%	1,300,018
08/14/2026	31.82	32.21	31.79	32.08	+0.53%	941,534
08/13/2026	32.07	32.19	31.48	31.91	+0.09%	1,286,376
08/12/2026	31.69	31.96	31.53	31.88	+0.78%	1,353,323
08/11/2026	31.11	31.67	31.11	31.63	+1.69%	1,382,212
08/10/2026	30.89	31.29	30.79	31.10	+0.22%	1,448,410
08/07/2026	30.87	31.08	30.68	31.03	+0.39%	1,197,438
08/06/2026	31.52	31.55	30.90	30.92	-1.17%	1,550,370
08/05/2026	31.63	31.67	31.21	31.28	-0.69%	1,206,207
08/04/2026	31.18	31.74	31.06	31.50	+1.11%	1,821,490
08/03/2026	30.73	31.23	30.73	31.15	+1.68%	1,222,389
07/31/2026	30.65	30.81	30.36	30.64	+0.39%	1,226,888
07/30/2026	30.73	30.75	30.37	30.52	+0.13%	1,453,383
07/29/2026	30.49	30.78	30.33	30.48	-1.09%	1,762,171
07/28/2026	30.50	30.84	30.37	30.82	+1.37%	2,421,745
07/27/2026	30.82	31.04	30.37	30.40	-0.55%	2,045,287
07/24/2026	29.86	30.86	29.69	30.57	+1.82%	3,051,187
07/23/2026	29.94	30.12	29.78	30.02	-1.43%	2,968,755
07/23/2026	$0.73 Earnings
07/22/2026	30.69	30.69	30.38	30.46	-0.84%	1,640,234
07/21/2026	30.75	30.75	30.06	30.72	-0.03%	1,709,802
07/20/2026	31.11	31.19	30.63	30.73	-1.18%	1,608,681
07/17/2026	31.17	31.36	30.78	31.09	-1.35%	4,194,379
07/16/2026	30.69	31.58	30.69	31.52	+2.72%	1,886,005
07/15/2026	30.40	30.85	30.36	30.69	+0.72%	1,803,721
07/14/2026	30.52	30.73	30.25	30.47	-0.19%	1,277,943
07/13/2026	30.50	30.58	30.17	30.53	+0.56%	1,268,730
07/10/2026	30.26	30.47	30.06	30.36	+0.69%	1,197,449
07/09/2026	29.73	30.38	29.73	30.15	+1.91%	1,610,482
07/08/2026	30.33	30.40	29.17	29.59	-2.87%	4,260,417
07/07/2026	30.50	30.82	30.37	30.46	+0.16%	1,961,215
07/06/2026	30.28	30.66	30.25	30.41	+0.03%	2,112,323
07/02/2026	31.18	31.25	30.20	30.40	-1.86%	2,203,069
07/01/2026	30.67	31.11	30.35	30.98	+1.46%	2,828,565
06/30/2026	30.68	30.69	30.48	30.53	-0.74%	2,118,632
06/29/2026	30.79	30.98	30.47	30.76	-1.08%	2,401,285
06/26/2026	30.86	31.09	30.48	31.09	+1.36%	5,143,730
06/25/2026	30.27	30.85	30.20	30.68	+1.58%	2,094,295