ASB
Assd Banc-Corp (ASB)
NYSE
$30.84-$0.005 (-0.02%)
Price as of Aug 21, 2026 4:15 PM EDT
  • $5.8B
    Market Cap
  • 20.63%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.39%
    Low Price$30.64
    High Price$32.33
  • 3 Months
    +10.90%
    Low Price$26.88
    High Price$32.33
  • 1 Year
    +20.63%
    Low Price$23.47
    High Price$32.33
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
31.02
31.14
30.72
30.84
+0.26%
1,360,660
08/20/2026
30.66
30.91
30.59
30.76
-0.16%
1,186,718
08/19/2026
31.73
31.82
30.77
30.81
-2.72%
1,852,608
08/18/2026
32.13
32.30
31.64
31.67
-1.22%
1,557,943
08/17/2026
32.19
32.45
32.04
32.06
-0.84%
1,300,018
08/14/2026
32.07
32.46
32.04
32.33
+0.53%
941,534
08/13/2026
32.32
32.44
31.73
32.16
+0.09%
1,286,376
08/12/2026
31.94
32.21
31.78
32.13
+0.78%
1,353,323
08/11/2026
31.36
31.93
31.36
31.88
+1.69%
1,382,212
08/10/2026
31.13
31.54
31.03
31.35
+0.22%
1,448,410
08/07/2026
31.11
31.33
30.92
31.28
+0.39%
1,197,438
08/06/2026
31.77
31.80
31.14
31.16
-1.17%
1,550,370
08/05/2026
31.88
31.92
31.46
31.53
-0.69%
1,206,207
08/04/2026
31.43
32.00
31.31
31.75
+1.11%
1,821,490
08/03/2026
30.97
31.48
30.97
31.40
+1.68%
1,222,389
07/31/2026
30.89
31.05
30.60
30.88
+0.39%
1,226,888
07/30/2026
30.97
30.99
30.61
30.76
+0.13%
1,453,383
07/29/2026
30.73
31.02
30.57
30.72
-1.09%
1,762,171
07/28/2026
30.74
31.08
30.61
31.06
+1.37%
2,421,745
07/27/2026
31.06
31.29
30.61
30.64
-0.55%
2,045,287
07/24/2026
30.10
31.10
29.92
30.81
+1.82%
3,051,187
07/23/2026
30.18
30.36
30.02
30.26
-1.43%
2,968,755
07/23/2026
$0.73 Earnings
07/22/2026
30.93
30.93
30.63
30.70
-0.84%
1,640,234
07/21/2026
30.99
30.99
30.30
30.96
-0.03%
1,709,802
07/20/2026
31.36
31.44
30.88
30.97
-1.18%
1,608,681
07/17/2026
31.42
31.61
31.02
31.34
-1.35%
4,194,379
07/16/2026
30.93
31.83
30.93
31.77
+2.72%
1,886,005
07/15/2026
30.64
31.10
30.60
30.93
+0.72%
1,803,721
07/14/2026
30.76
30.97
30.49
30.71
-0.19%
1,277,943
07/13/2026
30.74
30.82
30.41
30.77
+0.56%
1,268,730
07/10/2026
30.50
30.72
30.30
30.60
+0.69%
1,197,449
07/09/2026
29.96
30.63
29.96
30.39
+1.91%
1,610,482
07/08/2026
30.57
30.65
29.40
29.82
-2.87%
4,260,417
07/07/2026
30.74
31.06
30.61
30.70
+0.16%
1,961,215
07/06/2026
30.52
30.90
30.49
30.65
+0.03%
2,112,323
07/02/2026
31.43
31.50
30.44
30.64
-1.86%
2,203,069
07/01/2026
30.91
31.36
30.59
31.22
+1.46%
2,828,565
06/30/2026
30.92
30.94
30.72
30.77
-0.74%
2,118,632
06/29/2026
31.03
31.22
30.72
31.00
-1.08%
2,401,285
06/26/2026
31.10
31.34
30.72
31.34
+1.36%
5,143,730
06/25/2026
30.51
31.10
30.44
30.92
+1.58%
2,094,295
06/24/2026
29.99
30.50
29.93
30.44
+1.87%
2,327,958
06/23/2026
29.41
29.94
29.33
29.88
+1.70%
1,721,391
06/22/2026
29.26
29.60
29.13
29.38
+0.62%
1,740,021
06/18/2026
29.11
29.47
29.04
29.20
+0.90%
4,116,335
06/17/2026
29.29
29.62
28.69
28.94
-1.36%
3,207,655
06/16/2026
29.53
29.76
29.21
29.34
+0.41%
1,970,317
06/15/2026
29.80
29.96
29.21
29.22
-1.15%
2,342,177
06/12/2026
29.20
29.63
29.16
29.56
+2.07%
2,361,327
06/11/2026
28.80
29.09
28.44
28.96
+1.19%
2,256,824
06/10/2026
28.51
28.95
28.40
28.62
+0.81%
2,255,508
06/09/2026
28.05
28.75
27.94
28.39
+2.20%
2,387,114
06/08/2026
27.87
28.07
27.69
27.78
+0.07%
1,593,176
06/05/2026
27.87
27.92
27.64
27.76
+0.07%
1,643,199
06/04/2026
27.34
27.84
27.24
27.74
+3.20%
1,339,063
06/03/2026
27.29
27.47
26.87
26.88
-2.57%
1,803,426
06/02/2026
27.07
27.70
27.07
27.59
+1.47%
1,817,056
06/01/2026
27.25
27.51
27.03
27.19
-1.38%
1,521,846
06/01/2026
$0.24 Dividend
05/29/2026
27.40
27.74
27.33
27.57
-0.07%
1,666,744
05/28/2026
27.70
28.05
27.42
27.59
-0.89%
2,039,785
05/27/2026
28.01
28.21
27.72
27.84
-0.78%
1,465,777
05/26/2026
28.00
28.26
27.80
28.06
+1.04%
1,300,973
05/22/2026
27.80
27.95
27.63
27.77
-0.14%
1,219,809
05/21/2026
27.52
27.96
27.45
27.81
+0.21%
1,981,094
05/20/2026
27.11
27.83
26.88
27.75
+3.02%
1,585,313
05/19/2026
27.13
27.17
26.83
26.94
-1.16%
1,444,843
05/18/2026
27.14
27.49
27.09
27.25
+0.99%
1,599,152
05/15/2026
27.57
27.57
26.89
26.99
-2.12%
2,218,121
05/14/2026
27.51
27.72
27.43
27.57
+1.35%
1,508,841
05/13/2026
27.55
27.66
27.15
27.20
-1.72%
1,494,812
05/12/2026
27.68
27.80
27.14
27.68
+0.04%
1,633,825
05/11/2026
28.39
28.50
27.59
27.67
-2.24%
1,955,099
05/08/2026
28.31
28.44
28.14
28.30
+0.28%
1,713,374
05/07/2026
28.62
28.78
28.14
28.22
-1.42%
1,583,121
05/06/2026
28.38
28.75
28.38
28.63
+1.69%
2,148,642
05/05/2026
27.78
28.24
27.69
28.15
+1.83%
1,263,869
05/04/2026
27.69
27.91
27.43
27.65
-1.03%
1,729,668
05/01/2026
27.93
28.22
27.61
27.94
+0.07%
1,733,787
04/30/2026
27.41
28.15
27.31
27.92
+1.15%
2,089,512
04/29/2026
28.03
28.16
27.54
27.60
-1.10%
2,583,479
04/28/2026
28.14
28.24
27.74
27.91
+0.25%
1,693,784
04/27/2026
27.16
27.98
27.16
27.84
+2.67%
2,637,472
04/24/2026
27.64
27.88
27.00
27.11
-2.01%
2,961,083
04/23/2026
27.67
27.86
27.33
27.67
+0.22%
2,208,642
04/23/2026
$0.70 Earnings
04/22/2026
27.77
27.88
27.49
27.61
-0.14%
1,869,855
04/21/2026
28.10
28.34
27.57
27.65
-1.66%
2,007,323
04/20/2026
27.76
28.28
27.71
28.12
+0.78%
1,890,611
04/17/2026
27.59
28.43
27.44
27.90
+2.51%
3,093,469
04/16/2026
27.30
27.45
27.11
27.21
-0.58%
1,890,352
04/15/2026
27.30
27.55
27.08
27.37
+0.33%
2,216,326
04/14/2026
27.50
27.56
27.21
27.28
-1.22%
1,821,586
04/13/2026
27.03
27.67
26.92
27.62
+1.38%
2,046,272
04/10/2026
27.35
27.36
27.09
27.24
-0.58%
2,041,934
04/09/2026
26.89
27.54
26.82
27.40
+1.54%
1,891,619
04/08/2026
27.01
27.23
26.77
26.99
+3.07%
2,696,587
04/07/2026
26.57
26.57
26.01
26.18
+0.42%
2,534,166
04/06/2026
25.77
26.16
25.65
26.07
+1.23%
2,062,663