Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.48	30.98	30.35	30.64	30.64	0.69%	4,110,407
Nov 19, 2024	30.31	30.47	29.91	30.43	30.43	-1.20%	3,783,020
Nov 18, 2024	30.55	31.00	30.44	30.80	30.80	1.05%	4,385,025
Nov 15, 2024	30.52	30.73	29.89	30.48	30.48	-0.16%	3,992,722
Nov 14, 2024	31.06	31.06	30.33	30.53	30.53	-0.75%	3,597,355
Nov 13, 2024	30.55	31.21	30.55	30.76	30.76	0.26%	5,867,887
Nov 12, 2024	31.21	31.24	30.67	30.68	30.68	-0.94%	4,800,376
Nov 11, 2024	31.20	31.27	30.89	30.97	30.97	0.49%	10,497,457
Nov 8, 2024	30.88	31.02	30.49	30.82	30.82	-3.23%	14,126,324
Nov 7, 2024	32.67	32.97	31.83	31.85	31.85	-4.55%	3,879,913
Nov 6, 2024	32.00	33.82	31.72	33.37	33.37	11.23%	6,722,338
Nov 5, 2024	31.98	32.28	29.82	30.00	30.00	-4.91%	6,012,041
Nov 4, 2024	32.13	32.13	31.32	31.55	31.55	-0.22%	2,569,600
Nov 1, 2024	31.79	32.11	31.49	31.62	31.62	-0.47%	2,148,398
Oct 31, 2024	31.95	32.14	31.66	31.77	31.77	-0.97%	2,745,196
Oct 30, 2024	32.05	32.61	32.05	32.08	32.08	0.25%	1,935,749
Oct 29, 2024	31.98	32.18	31.77	32.00	32.00	-0.09%	2,709,132
Oct 28, 2024	31.75	32.29	31.75	32.03	32.03	1.52%	2,038,900
Oct 25, 2024	32.00	32.09	31.38	31.55	31.55	-1.04%	2,362,945
Oct 24, 2024	31.49	31.93	31.42	31.88	31.88	1.37%	2,352,526
Oct 23, 2024	31.25	31.49	31.06	31.45	31.45	0.64%	2,930,439
Oct 22, 2024	31.42	31.62	31.07	31.25	31.25	-0.70%	2,748,471
Oct 21, 2024	31.85	31.99	31.45	31.47	31.47	-0.76%	1,909,135
Oct 18, 2024	31.73	31.79	31.32	31.71	31.71	-0.03%	2,148,623
Oct 17, 2024	31.45	32.15	31.35	31.72	31.72	2.09%	3,435,233
Oct 16, 2024	30.84	31.18	30.79	31.07	31.07	1.67%	1,923,521
Oct 15, 2024	30.70	30.98	30.51	30.56	30.56	-0.26%	2,073,539
Oct 14, 2024	30.44	30.88	30.37	30.64	30.64	1.02%	2,178,357
Oct 11, 2024	29.96	30.63	29.96	30.33	30.33	1.20%	2,959,782
Oct 10, 2024	30.09	30.23	29.75	29.97	29.97	0.57%	2,398,460
Oct 9, 2024	29.39	29.93	29.35	29.80	29.80	1.05%	2,997,122
Oct 8, 2024	29.91	30.10	29.22	29.49	29.49	-1.17%	3,659,592
Oct 7, 2024	29.90	30.16	29.63	29.84	29.84	-0.43%	2,954,536
Oct 4, 2024	29.28	29.98	29.23	29.97	29.97	4.72%	2,609,118
Oct 3, 2024	28.20	28.67	28.09	28.62	28.62	1.20%	4,128,034
Oct 2, 2024	28.19	28.70	28.19	28.28	28.28	-1.12%	3,101,623
Oct 1, 2024	29.13	29.28	28.15	28.60	28.60	-1.92%	2,973,951
Sep 30, 2024	28.79	29.18	28.57	29.16	29.16	0.90%	2,584,707
Sep 27, 2024	29.03	29.25	28.74	28.90	28.90	-0.17%	2,721,767
Sep 26, 2024	28.60	29.00	28.52	28.95	28.95	2.04%	2,335,674
Sep 25, 2024	28.80	28.97	28.34	28.37	28.37	-1.49%	3,581,660
Sep 24, 2024	28.65	29.05	28.65	28.80	28.80	0.73%	4,811,839
Sep 23, 2024	28.09	28.95	28.02	28.59	28.59	2.55%	5,730,555
Sep 20, 2024	27.88	28.09	27.63	27.88	27.88	-0.36%	3,406,275
Sep 19, 2024	27.60	27.98	27.39	27.98	27.98	3.55%	2,810,668
Sep 18, 2024	27.00	27.42	26.90	27.02	27.02	0.26%	4,187,704
Sep 17, 2024	27.17	27.21	26.83	26.95	26.95	-0.85%	4,953,978
Sep 16, 2024	27.33	27.58	27.03	27.18	27.18	-0.84%	1,810,263
Sep 13, 2024	27.79	28.02	27.33	27.41	27.18	-0.36%	2,791,220
Sep 12, 2024	26.81	27.54	26.66	27.51	27.28	2.61%	2,493,494
Sep 11, 2024	26.51	26.84	26.07	26.81	26.59	0.75%	3,097,955
Sep 10, 2024	27.01	27.01	25.97	26.61	26.39	-1.48%	3,983,535
Sep 9, 2024	27.02	27.23	26.59	27.01	26.78	0.75%	5,794,810
Sep 6, 2024	27.62	27.95	26.42	26.81	26.59	-2.97%	5,105,235
Sep 5, 2024	28.61	28.78	27.60	27.63	27.40	-2.98%	4,818,786
Sep 4, 2024	28.87	29.39	28.27	28.48	28.24	-1.18%	3,397,842
Sep 3, 2024	29.47	29.76	28.71	28.82	28.58	-2.50%	2,794,612
Aug 30, 2024	29.04	29.60	29.02	29.56	29.31	2.32%	4,099,243
Aug 29, 2024	29.05	29.16	28.77	28.89	28.65	-	2,151,150
Aug 28, 2024	28.91	29.15	28.70	28.89	28.65	0.07%	2,801,419
Aug 27, 2024	28.68	28.99	28.67	28.87	28.63	0.73%	2,099,996
Aug 26, 2024	28.81	29.32	28.55	28.66	28.42	-0.24%	2,238,662
Aug 23, 2024	28.55	28.80	28.36	28.73	28.49	1.41%	2,893,618
Aug 22, 2024	28.10	28.44	28.08	28.33	28.09	0.75%	2,511,473
Aug 21, 2024	27.93	28.25	27.84	28.12	27.88	1.26%	2,536,316
Aug 20, 2024	28.28	28.33	27.74	27.77	27.54	-2.11%	1,817,433
Aug 19, 2024	28.26	28.51	28.22	28.37	28.13	0.25%	1,453,047
Aug 16, 2024	27.89	28.32	27.83	28.30	28.06	1.36%	2,055,329
Aug 15, 2024	27.42	28.09	27.35	27.92	27.69	3.37%	2,330,165
Aug 14, 2024	26.91	27.21	26.78	27.01	26.78	0.71%	2,072,997
Aug 13, 2024	26.47	26.84	26.32	26.82	26.60	2.17%	1,788,338
Aug 12, 2024	26.38	26.75	25.97	26.25	26.03	-0.04%	3,020,432
Aug 9, 2024	25.87	26.35	25.66	26.26	26.04	1.39%	2,507,946
Aug 8, 2024	25.30	25.96	25.28	25.90	25.68	3.52%	2,345,644
Aug 7, 2024	25.64	25.83	24.87	25.02	24.81	-0.44%	3,720,659
Aug 6, 2024	25.03	25.55	25.00	25.13	24.92	0.92%	2,762,254
Aug 5, 2024	25.05	25.25	23.97	24.90	24.69	-5.00%	5,903,481
Aug 2, 2024	26.60	27.15	25.93	26.21	25.99	-5.41%	4,750,902
Aug 1, 2024	29.41	29.60	27.13	27.71	27.48	-6.23%	7,399,552
Jul 31, 2024	30.03	30.20	29.52	29.55	29.30	-0.67%	3,677,359
Jul 30, 2024	29.81	30.34	29.41	29.75	29.50	0.07%	3,266,770
Jul 29, 2024	29.91	30.30	29.64	29.73	29.48	-0.23%	2,581,874
Jul 26, 2024	29.62	29.91	29.30	29.80	29.55	1.74%	2,003,798
Jul 25, 2024	29.10	29.52	28.90	29.29	29.04	1.00%	2,274,214
Jul 24, 2024	29.40	29.68	28.88	29.00	28.76	-2.23%	2,698,339
Jul 23, 2024	29.61	29.83	29.45	29.66	29.41	-0.03%	1,772,303
Jul 22, 2024	29.45	29.78	29.36	29.67	29.42	1.37%	1,965,205
Jul 19, 2024	29.66	29.76	29.18	29.27	29.02	-1.35%	2,016,696
Jul 18, 2024	29.50	30.24	29.47	29.67	29.42	0.37%	2,750,880
Jul 17, 2024	30.01	30.23	29.33	29.56	29.31	-1.86%	4,297,480
Jul 16, 2024	29.96	30.41	29.87	30.12	29.87	0.74%	2,768,159
Jul 15, 2024	29.74	30.06	29.55	29.90	29.65	1.56%	4,081,095
Jul 12, 2024	29.98	30.09	29.41	29.44	29.19	-1.67%	3,064,918
Jul 11, 2024	29.87	30.17	29.80	29.94	29.69	-0.03%	1,994,112
Jul 10, 2024	29.39	30.04	29.15	29.95	29.70	1.56%	3,606,948
Jul 9, 2024	29.02	29.80	28.94	29.49	29.24	1.58%	2,294,005
Jul 8, 2024	28.73	29.18	28.73	29.03	28.79	0.97%	2,843,061
Jul 5, 2024	29.31	29.44	28.41	28.75	28.51	-2.04%	3,757,258
Jul 3, 2024	29.60	29.83	29.34	29.35	29.10	-0.81%	1,770,941
Jul 2, 2024	29.09	29.65	29.05	29.59	29.34	1.61%	2,293,265