ASB
Assd Banc-Corp (ASB)
NYSE
$29.00+$0.28 (+0.97%)
Price as of Oct 02, 2026 4:02 PM EDT
  • $5.4B
    Market Cap
  • 15.67%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.95%
    Low Price$28.65
    High Price$31.07
  • 3 Months
    -7.28%
    Low Price$28.65
    High Price$32.08
  • 1 Year
    +15.67%
    Low Price$23.28
    High Price$32.08
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
29.75
30.26
29.69
30.20
+1.87%
2,327,958
06/23/2026
29.18
29.71
29.10
29.65
+1.70%
1,721,391
06/22/2026
29.03
29.37
28.90
29.15
+0.62%
1,740,021
06/18/2026
28.88
29.24
28.81
28.97
+0.90%
4,116,335
06/17/2026
29.06
29.39
28.47
28.71
-1.36%
3,207,655
06/16/2026
29.30
29.53
28.98
29.11
+0.41%
1,970,317
06/15/2026
29.57
29.73
28.98
28.99
-1.15%
2,342,177
06/12/2026
28.97
29.40
28.93
29.33
+2.07%
2,361,327
06/11/2026
28.57
28.86
28.22
28.73
+1.19%
2,256,824
06/10/2026
28.29
28.72
28.17
28.40
+0.81%
2,255,508
06/09/2026
27.83
28.52
27.72
28.17
+2.20%
2,387,114
06/08/2026
27.65
27.85
27.47
27.56
+0.07%
1,593,176
06/05/2026
27.65
27.70
27.42
27.54
+0.07%
1,643,199
06/04/2026
27.13
27.62
27.03
27.52
+3.20%
1,339,063
06/03/2026
27.08
27.25
26.65
26.67
-2.57%
1,803,426
06/02/2026
26.86
27.48
26.85
27.37
+1.47%
1,817,056
06/01/2026
27.04
27.29
26.82
26.98
-1.38%
1,521,846
06/01/2026
$0.24 Dividend
05/29/2026
27.19
27.52
27.12
27.35
-0.07%
1,666,744
05/28/2026
27.48
27.83
27.21
27.37
-0.89%
2,039,785
05/27/2026
27.79
27.99
27.51
27.62
-0.78%
1,465,777
05/26/2026
27.78
28.04
27.58
27.84
+1.04%
1,300,973
05/22/2026
27.58
27.73
27.42
27.55
-0.14%
1,219,809
05/21/2026
27.30
27.74
27.24
27.59
+0.21%
1,981,094
05/20/2026
26.90
27.61
26.67
27.53
+3.02%
1,585,313
05/19/2026
26.92
26.96
26.62
26.72
-1.16%
1,444,843
05/18/2026
26.93
27.28
26.88
27.04
+0.99%
1,599,152
05/15/2026
27.35
27.35
26.68
26.77
-2.12%
2,218,121
05/14/2026
27.29
27.50
27.22
27.35
+1.35%
1,508,841