Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	32.64	32.98	32.55	32.70	32.70	0.46%	2,162,660
Oct 2, 2025	32.19	32.65	32.16	32.55	32.55	0.93%	2,576,684
Oct 1, 2025	31.87	32.58	31.87	32.25	32.25	0.62%	4,638,214
Sep 30, 2025	32.98	33.22	31.85	32.05	32.05	-3.03%	3,901,701
Sep 29, 2025	33.14	33.26	32.60	33.05	33.05	-0.27%	3,127,253
Sep 26, 2025	32.89	33.32	32.89	33.14	33.14	1.63%	2,070,644
Sep 25, 2025	32.70	32.95	32.52	32.61	32.61	-0.58%	2,471,196
Sep 24, 2025	33.32	33.47	32.74	32.80	32.80	-1.50%	2,034,716
Sep 23, 2025	33.47	33.88	33.20	33.30	33.30	-0.36%	4,106,799
Sep 22, 2025	32.40	33.49	32.37	33.42	33.42	2.08%	3,566,393
Sep 19, 2025	32.73	32.96	32.42	32.74	32.74	0.65%	7,185,561
Sep 18, 2025	31.78	32.56	31.74	32.53	32.53	2.85%	3,698,734
Sep 17, 2025	31.48	31.98	31.34	31.63	31.63	0.86%	3,565,637
Sep 16, 2025	32.30	32.37	30.99	31.36	31.36	-3.51%	5,031,005
Sep 15, 2025	33.57	33.62	32.46	32.50	32.25	-2.55%	5,071,866
Sep 12, 2025	33.80	33.97	33.33	33.35	33.10	-1.56%	4,130,132
Sep 11, 2025	33.30	33.88	33.28	33.88	33.62	2.08%	1,968,121
Sep 10, 2025	33.39	33.76	33.05	33.19	32.94	-0.60%	2,213,622
Sep 9, 2025	32.92	33.82	32.92	33.39	33.14	-0.65%	2,198,885
Sep 8, 2025	33.79	33.79	33.01	33.61	33.36	-0.21%	2,372,379
Sep 5, 2025	33.72	33.79	33.00	33.68	33.42	0.18%	6,887,000
Sep 4, 2025	34.44	34.55	33.57	33.62	33.37	-2.10%	4,211,277
Sep 3, 2025	34.29	34.63	33.92	34.34	34.08	-0.32%	1,636,146
Sep 2, 2025	34.35	34.48	33.87	34.45	34.19	-0.92%	3,702,070
Aug 29, 2025	34.90	35.01	34.59	34.77	34.51	-0.34%	1,565,216
Aug 28, 2025	35.12	35.22	34.81	34.89	34.63	-0.23%	1,630,186
Aug 27, 2025	34.89	35.18	34.87	34.97	34.70	-0.03%	2,010,809
Aug 26, 2025	34.47	35.09	34.44	34.98	34.71	1.01%	2,000,644
Aug 25, 2025	34.96	35.09	34.60	34.63	34.37	-0.97%	1,684,158
Aug 22, 2025	34.34	35.05	34.27	34.97	34.70	2.52%	2,729,442
Aug 21, 2025	34.03	34.30	33.82	34.11	33.85	-0.26%	2,812,448
Aug 20, 2025	34.03	34.27	33.71	34.20	33.94	0.21%	3,710,400
Aug 19, 2025	34.12	34.33	33.96	34.13	33.87	0.06%	3,829,469
Aug 18, 2025	33.70	34.11	33.59	34.11	33.85	0.95%	2,838,653
Aug 15, 2025	34.42	34.47	33.70	33.79	33.53	-1.31%	2,900,533
Aug 14, 2025	34.00	34.26	33.68	34.24	33.98	0.35%	4,563,356
Aug 13, 2025	34.37	34.54	34.04	34.12	33.86	-0.38%	6,417,164
Aug 12, 2025	33.58	34.25	33.42	34.25	33.99	2.73%	8,438,378
Aug 11, 2025	33.56	33.66	33.32	33.34	33.09	0.12%	7,512,209
Aug 8, 2025	33.41	33.56	33.21	33.30	33.05	0.30%	7,463,067
Aug 7, 2025	33.59	34.00	33.03	33.20	32.95	-3.01%	21,922,761
Aug 6, 2025	34.37	34.90	34.09	34.23	33.97	-0.20%	2,994,310
Aug 5, 2025	35.46	36.57	33.47	34.30	34.04	-1.41%	4,905,045
Aug 4, 2025	34.74	34.90	34.47	34.79	34.53	0.90%	3,887,629
Aug 1, 2025	34.86	34.88	33.85	34.48	34.22	-3.04%	3,383,932
Jul 31, 2025	35.28	35.83	35.18	35.56	35.29	1.17%	2,047,110
Jul 30, 2025	35.79	35.83	34.94	35.15	34.88	-2.20%	2,563,462
Jul 29, 2025	36.00	36.41	35.84	35.94	35.67	0.17%	2,247,452
Jul 28, 2025	35.66	35.92	35.52	35.88	35.61	0.70%	2,542,118
Jul 25, 2025	35.14	35.71	35.02	35.63	35.36	1.77%	1,824,420