Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.35	20.48	20.35	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
Sep 1, 2026	21.27	21.50	20.83	20.97	20.97	-1.37%	55,826
Aug 31, 2026	21.76	22.00	21.33	21.66	21.26	-0.46%	38,530
Aug 28, 2026	21.95	22.15	21.66	21.76	21.36	-0.78%	43,325
Aug 27, 2026	21.89	22.18	21.80	21.93	21.53	0.41%	25,105
Aug 26, 2026	22.02	22.18	21.80	21.84	21.44	-0.82%	31,513
Aug 25, 2026	22.06	22.20	21.92	22.02	21.61	0.73%	51,027
Aug 24, 2026	22.06	22.12	21.82	21.86	21.46	-0.64%	59,576
Aug 21, 2026	22.03	22.22	22.00	22.00	21.60	-0.45%	43,750
Aug 20, 2026	22.16	22.27	21.91	22.10	21.69	0.05%	82,464
Aug 19, 2026	21.96	22.21	21.88	22.09	21.68	1.01%	24,367
Aug 18, 2026	22.08	22.08	21.78	21.87	21.47	-0.97%	32,697
Aug 17, 2026	22.19	22.25	22.04	22.09	21.68	-0.47%	28,393
Aug 14, 2026	22.17	22.29	22.15	22.19	21.78	-0.14%	19,712
Aug 13, 2026	22.27	22.34	22.18	22.22	21.81	0.18%	20,145
Aug 12, 2026	22.26	22.28	22.09	22.18	21.77	-0.31%	30,119
Aug 11, 2026	22.20	22.32	22.01	22.25	21.84	1.74%	111,295
Aug 10, 2026	21.99	21.99	21.85	21.87	21.47	-0.14%	32,959
Aug 7, 2026	21.92	21.99	21.83	21.90	21.50	0.18%	26,319
Aug 6, 2026	21.94	22.02	21.80	21.86	21.46	-0.32%	44,430