Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	21.17	21.20	20.74	20.75	20.75	-1.96%	16,436
Nov 10, 2026	21.40	21.40	21.00	21.16	21.16	-1.31%	58,383
Nov 9, 2026	21.18	21.51	21.00	21.44	21.44	1.76%	59,292
Nov 6, 2026	20.98	21.20	20.78	21.07	21.07	0.86%	42,990
Nov 5, 2026	21.29	21.29	20.76	20.89	20.89	-1.69%	56,170
Nov 4, 2026	20.48	21.32	20.44	21.25	21.25	4.32%	82,304
Nov 3, 2026	20.69	20.76	20.37	20.37	20.37	-1.12%	68,591
Nov 2, 2026	20.78	20.94	20.42	20.60	20.60	-	48,951
Oct 30, 2026	20.63	21.14	20.42	20.60	20.60	-0.82%	110,590
Oct 29, 2026	20.69	21.00	20.52	20.77	20.77	-0.14%	61,982
Oct 28, 2026	21.06	21.09	20.40	20.80	20.80	-0.72%	51,758
Oct 27, 2026	21.38	21.76	20.65	20.95	20.95	-0.29%	93,452
Oct 26, 2026	20.83	21.03	20.52	21.01	21.01	1.69%	96,949
Oct 23, 2026	20.64	20.90	20.47	20.66	20.66	0.49%	46,046
Oct 22, 2026	20.78	20.91	20.44	20.56	20.56	-0.89%	60,832
Oct 21, 2026	20.94	21.19	20.35	20.75	20.75	-0.65%	121,817
Oct 20, 2026	20.94	21.02	20.39	20.88	20.88	0.24%	86,160
Oct 19, 2026	20.51	20.94	20.48	20.83	20.83	1.61%	44,561
Oct 16, 2026	20.50	20.76	20.32	20.50	20.50	-0.15%	111,089
Oct 15, 2026	20.20	20.70	20.20	20.53	20.53	1.89%	63,490
Oct 14, 2026	20.45	20.45	19.74	20.15	20.15	-1.66%	128,645
Oct 13, 2026	20.31	20.65	20.18	20.49	20.49	0.54%	71,130
Oct 12, 2026	20.70	21.10	20.26	20.38	20.38	-1.55%	47,842
Oct 9, 2026	20.98	20.98	20.59	20.70	20.70	-0.86%	28,586
Oct 8, 2026	20.90	21.06	20.58	20.88	20.88	-0.71%	38,148
Oct 7, 2026	21.20	21.23	20.75	21.03	21.03	-1.22%	33,049
Oct 6, 2026	21.15	21.57	21.01	21.29	21.29	0.80%	55,178
Oct 5, 2026	20.72	21.27	20.39	21.12	21.12	1.44%	56,986
Oct 2, 2026	20.77	21.36	20.55	20.82	20.82	0.53%	33,429
Oct 1, 2026	20.70	20.86	20.06	20.71	20.71	0.83%	141,898
Sep 30, 2026	20.74	20.90	20.25	20.54	20.54	-0.53%	125,130
Sep 29, 2026	20.64	20.74	20.21	20.65	20.65	-0.19%	46,134
Sep 28, 2026	20.76	21.08	20.50	20.69	20.69	-0.10%	39,185
Sep 25, 2026	21.21	21.42	20.59	20.71	20.71	-2.13%	41,300
Sep 24, 2026	21.18	21.55	21.01	21.16	21.16	-	37,036
Sep 23, 2026	21.52	21.52	20.90	21.16	21.16	-1.40%	87,577
Sep 22, 2026	21.85	21.85	21.45	21.46	21.46	-1.74%	24,930
Sep 21, 2026	21.57	21.99	21.21	21.84	21.84	1.44%	69,163
Sep 18, 2026	21.42	21.64	21.22	21.53	21.53	0.05%	73,480
Sep 17, 2026	21.28	21.59	21.03	21.52	21.52	1.65%	44,401
Sep 16, 2026	20.73	21.23	20.35	21.17	21.17	2.92%	294,395
Sep 15, 2026	20.88	21.02	20.18	20.57	20.57	-1.30%	295,564
Sep 14, 2026	20.93	21.08	20.75	20.84	20.84	-0.62%	84,903
Sep 11, 2026	20.95	21.00	20.77	20.97	20.97	0.43%	39,615
Sep 10, 2026	20.70	21.00	20.51	20.88	20.88	0.63%	155,537
Sep 9, 2026	20.99	20.99	20.60	20.75	20.75	-0.81%	114,229
Sep 8, 2026	20.93	20.95	20.88	20.92	20.92	-0.05%	86,159
Sep 4, 2026	20.99	21.00	20.74	20.93	20.93	-0.10%	38,636
Sep 3, 2026	20.95	21.07	20.59	20.95	20.95	-0.24%	41,357
Sep 2, 2026	21.01	21.40	20.55	21.00	21.00	0.14%	48,776