Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
24.04
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.14 | 24.20 | 23.94 | 24.04 | 24.04 | -0.29% | 65,826 |
| Apr 23, 2025 | 24.01 | 24.20 | 23.98 | 24.11 | 24.11 | 1.05% | 60,849 |
| Apr 22, 2025 | 23.82 | 24.01 | 23.75 | 23.86 | 23.86 | 0.46% | 29,732 |
| Apr 21, 2025 | 23.84 | 23.90 | 23.73 | 23.75 | 23.75 | -0.46% | 24,662 |
| Apr 17, 2025 | 23.97 | 24.20 | 23.84 | 23.86 | 23.86 | 0.13% | 18,815 |
| Apr 16, 2025 | 23.97 | 24.10 | 23.83 | 23.83 | 23.83 | -0.91% | 87,464 |
| Apr 15, 2025 | 24.23 | 24.23 | 24.03 | 24.05 | 24.05 | -0.74% | 96,308 |
| Apr 14, 2025 | 24.33 | 24.45 | 24.04 | 24.23 | 24.23 | 0.25% | 20,937 |
| Apr 11, 2025 | 24.48 | 24.48 | 24.00 | 24.17 | 24.17 | -1.23% | 94,573 |
| Apr 10, 2025 | 24.41 | 24.86 | 24.36 | 24.47 | 24.47 | -1.53% | 50,494 |
| Apr 9, 2025 | 24.50 | 24.88 | 24.30 | 24.85 | 24.85 | 1.06% | 75,541 |
| Apr 8, 2025 | 24.57 | 24.81 | 24.38 | 24.59 | 24.59 | 0.86% | 123,786 |
| Apr 7, 2025 | 24.38 | 24.65 | 23.58 | 24.38 | 24.38 | -1.10% | 186,537 |
| Apr 4, 2025 | 24.59 | 24.68 | 24.20 | 24.65 | 24.65 | 0.10% | 61,674 |
| Apr 3, 2025 | 24.67 | 24.73 | 24.31 | 24.63 | 24.63 | -0.83% | 40,442 |
| Apr 2, 2025 | 24.83 | 24.97 | 24.81 | 24.83 | 24.83 | 0.04% | 39,784 |
| Apr 1, 2025 | 24.88 | 24.90 | 24.77 | 24.82 | 24.82 | -0.24% | 15,804 |
| Mar 31, 2025 | 24.67 | 24.89 | 24.47 | 24.88 | 24.88 | 0.81% | 606,745 |
| Mar 28, 2025 | 24.78 | 24.79 | 24.66 | 24.68 | 24.68 | -0.24% | 51,743 |
| Mar 27, 2025 | 24.74 | 24.79 | 24.65 | 24.74 | 24.74 | 0.20% | 48,819 |
| Mar 26, 2025 | 24.84 | 24.84 | 24.65 | 24.69 | 24.69 | -0.56% | 33,159 |
| Mar 25, 2025 | 24.79 | 24.83 | 24.71 | 24.83 | 24.83 | 0.32% | 18,786 |
| Mar 24, 2025 | 24.88 | 24.96 | 24.71 | 24.75 | 24.75 | -0.16% | 108,695 |
| Mar 21, 2025 | 24.84 | 24.91 | 24.79 | 24.79 | 24.79 | -0.24% | 33,237 |
| Mar 20, 2025 | 24.87 | 24.99 | 24.76 | 24.85 | 24.85 | 0.08% | 35,814 |
| Mar 19, 2025 | 24.90 | 24.93 | 24.75 | 24.83 | 24.83 | -0.20% | 38,240 |
| Mar 18, 2025 | 24.90 | 24.96 | 24.82 | 24.88 | 24.88 | -0.24% | 21,710 |
| Mar 17, 2025 | 25.15 | 25.35 | 24.85 | 24.94 | 24.94 | -0.68% | 125,111 |
| Mar 14, 2025 | 25.00 | 25.23 | 24.99 | 25.11 | 25.11 | 0.72% | 31,750 |
| Mar 13, 2025 | 24.93 | 25.16 | 24.93 | 24.93 | 24.93 | -0.20% | 41,638 |
| Mar 12, 2025 | 25.05 | 25.14 | 24.86 | 24.98 | 24.98 | -0.28% | 37,335 |
| Mar 11, 2025 | 25.14 | 25.14 | 24.79 | 25.05 | 25.05 | -0.08% | 40,684 |
| Mar 10, 2025 | 25.02 | 25.25 | 24.84 | 25.07 | 25.07 | 0.20% | 22,994 |
| Mar 7, 2025 | 25.03 | 25.27 | 24.92 | 25.02 | 25.02 | 0.12% | 35,628 |
| Mar 6, 2025 | 24.98 | 25.08 | 24.91 | 24.99 | 24.99 | - | 39,650 |
| Mar 5, 2025 | 24.99 | 25.12 | 24.93 | 24.99 | 24.99 | -0.24% | 49,228 |
| Mar 4, 2025 | 25.16 | 25.16 | 24.84 | 25.05 | 25.05 | -0.44% | 39,321 |
| Mar 3, 2025 | 25.00 | 25.20 | 25.00 | 25.16 | 25.16 | 0.80% | 85,000 |
| Feb 28, 2025 | 24.84 | 24.96 | 24.84 | 24.96 | 24.96 | -1.11% | 28,592 |
| Feb 27, 2025 | 25.28 | 25.39 | 25.15 | 25.24 | 24.74 | - | 28,873 |
| Feb 26, 2025 | 25.40 | 25.40 | 25.19 | 25.24 | 24.74 | -0.28% | 50,708 |
| Feb 25, 2025 | 25.37 | 25.58 | 25.25 | 25.31 | 24.81 | 0.12% | 137,541 |
| Feb 24, 2025 | 25.20 | 25.29 | 25.12 | 25.28 | 24.78 | 0.60% | 99,093 |
| Feb 21, 2025 | 25.23 | 25.25 | 25.11 | 25.13 | 24.64 | - | 66,278 |
| Feb 20, 2025 | 25.25 | 25.25 | 25.06 | 25.13 | 24.64 | - | 309,340 |
| Feb 19, 2025 | 25.08 | 25.23 | 25.08 | 25.13 | 24.64 | 0.12% | 15,792 |
| Feb 18, 2025 | 25.25 | 25.33 | 25.10 | 25.10 | 24.61 | -0.24% | 112,759 |
| Feb 14, 2025 | 25.12 | 25.35 | 25.12 | 25.16 | 24.67 | 0.16% | 24,846 |
| Feb 13, 2025 | 25.10 | 25.17 | 24.98 | 25.12 | 24.63 | 0.64% | 58,352 |
| Feb 12, 2025 | 24.92 | 25.07 | 24.79 | 24.96 | 24.47 | -0.20% | 44,327 |