ASB
Assd Banc-Corp (ASB)
NYSE
$29.89+$0.51 (+1.72%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $5.6B
    Market Cap
  • 28.13%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.80%
    Low Price$26.88
    High Price$29.56
  • 3 Months
    +21.31%
    Low Price$24.87
    High Price$29.56
  • 1 Year
    +28.13%
    Low Price$23.76
    High Price$29.56
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
25.44
25.79
25.23
25.76
-0.73%
2,448,622
04/01/2026
25.91
26.15
25.76
25.94
+1.20%
2,037,930
03/31/2026
25.23
25.67
24.98
25.64
+3.61%
3,312,163
03/30/2026
24.96
24.97
24.60
24.74
+0.36%
2,152,461
03/27/2026
25.16
25.17
24.58
24.66
-2.01%
2,442,518
03/26/2026
24.84
25.21
24.73
25.16
+0.55%
1,906,761
03/25/2026
25.01
25.18
24.71
25.02
+1.12%
1,745,525
03/24/2026
24.20
24.96
24.20
24.74
+0.81%
2,676,966
03/23/2026
24.92
25.09
24.44
24.55
+1.35%
3,290,552
03/20/2026
24.32
24.38
23.95
24.22
-0.29%
4,783,388
03/19/2026
24.05
24.47
23.75
24.29
+0.66%
2,490,982
03/18/2026
24.41
24.50
24.03
24.13
-1.54%
2,126,468
03/17/2026
24.74
24.79
24.29
24.51
+0.53%
2,022,601
03/16/2026
24.56
24.78
24.37
24.38
+0.45%
2,002,623
03/13/2026
24.71
24.80
24.21
24.27
-0.89%
2,091,805
03/12/2026
24.11
24.55
23.92
24.49
-0.36%
2,433,563
03/11/2026
24.76
24.95
24.34
24.58
-1.43%
2,037,346
03/10/2026
24.87
25.45
24.46
24.93
+0.28%
2,890,912
03/09/2026
24.50
24.97
23.66
24.86
-0.32%
2,646,101
03/06/2026
24.89
25.08
24.36
24.94
-2.97%
2,781,314
03/05/2026
25.92
26.17
25.49
25.71
-1.59%
2,763,838
03/04/2026
26.32
26.37
26.06
26.12
-0.04%
6,210,631
03/03/2026
25.65
26.42
25.39
26.13
-0.83%
1,654,838
03/02/2026
25.42
26.55
25.20
26.35
+1.57%
1,896,540
03/02/2026
$0.24 Dividend
02/27/2026
26.94
27.12
25.65
25.94
-5.95%
2,844,562
02/26/2026
27.27
27.71
27.15
27.58
+1.70%
1,873,830
02/25/2026
27.05
27.19
26.81
27.12
+1.36%
1,612,748
02/24/2026
26.57
26.83
26.38
26.76
+0.18%
1,838,029
02/23/2026
27.90
28.12
26.43
26.71
-4.80%
3,031,378
02/20/2026
27.75
28.19
27.48
28.06
+0.78%
2,515,234
02/19/2026
27.57
27.85
27.45
27.84
-0.04%
2,505,032
02/18/2026
27.76
28.29
27.75
27.85
+0.43%
1,777,818
02/17/2026
27.39
27.86
27.21
27.73
+1.36%
2,228,788
02/13/2026
26.92
27.41
26.67
27.36
+1.05%
2,180,816
02/12/2026
28.06
28.23
26.68
27.07
-2.58%
3,108,904
02/11/2026
28.66
28.97
27.72
27.79
-2.18%
2,415,929
02/10/2026
28.58
28.90
27.92
28.41
-1.09%
1,695,631
02/09/2026
28.57
28.89
28.49
28.72
-0.44%
1,721,788
02/06/2026
28.55
28.99
28.35
28.85
+2.33%
1,875,457
02/05/2026
28.36
28.64
27.81
28.19
-0.31%
2,809,743
02/04/2026
27.88
28.69
27.83
28.28
+1.95%
3,215,780
02/03/2026
27.30
27.95
27.13
27.74
+1.58%
3,160,266
02/02/2026
26.77
27.65
26.63
27.31
+1.98%
2,631,707