Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	25.00	26.22	25.00	25.97	25.97	0.50%	3,364,443
Feb 27, 2026	27.24	27.31	25.68	25.84	25.84	-7.35%	4,254,816
Feb 26, 2026	27.76	28.30	27.34	27.89	27.89	1.42%	2,682,065
Feb 25, 2026	27.69	27.93	27.30	27.50	27.50	-0.11%	2,512,585
Feb 24, 2026	27.17	27.84	26.95	27.53	27.53	0.99%	3,129,648
Feb 23, 2026	29.89	30.00	27.09	27.26	27.26	-8.09%	5,531,967
Feb 20, 2026	29.73	29.97	29.29	29.66	29.66	-1.36%	3,167,583
Feb 19, 2026	30.65	30.92	29.89	30.07	30.07	-3.09%	4,246,871
Feb 18, 2026	30.89	31.29	30.85	31.03	31.03	0.39%	2,130,699
Feb 17, 2026	31.44	31.89	30.87	30.91	30.91	-0.51%	2,990,680
Feb 13, 2026	30.40	31.54	30.22	31.07	31.07	2.14%	5,210,798
Feb 12, 2026	31.44	32.13	30.10	30.42	30.42	-2.25%	3,991,172
Feb 11, 2026	31.82	31.82	30.36	31.12	31.12	-1.05%	6,267,576
Feb 10, 2026	30.59	31.68	30.38	31.45	31.45	0.83%	5,236,156
Feb 9, 2026	31.05	31.60	31.05	31.19	31.19	0.10%	5,042,971
Feb 6, 2026	30.19	31.33	29.97	31.16	31.16	4.60%	5,670,794
Feb 5, 2026	31.25	31.50	29.61	29.79	29.79	-4.55%	5,314,623
Feb 4, 2026	29.92	31.35	29.92	31.21	31.21	3.65%	5,356,491
Feb 3, 2026	30.94	31.41	29.88	30.11	30.11	-3.34%	4,791,996
Feb 2, 2026	30.75	31.29	30.54	31.15	31.15	1.04%	3,349,046
Jan 30, 2026	31.01	31.21	30.52	30.83	30.83	-0.71%	3,502,622
Jan 29, 2026	30.66	31.05	30.43	31.05	31.05	2.21%	3,165,803
Jan 28, 2026	30.20	30.54	30.08	30.38	30.38	0.53%	2,896,473
Jan 27, 2026	30.30	30.47	29.95	30.22	30.22	-0.49%	3,057,413
Jan 26, 2026	30.08	30.43	29.96	30.37	30.37	1.06%	3,395,466
Jan 23, 2026	30.30	30.46	29.56	30.05	30.05	-1.60%	4,037,702
Jan 22, 2026	30.38	30.70	30.32	30.54	30.54	1.56%	3,761,484
Jan 21, 2026	29.64	30.42	29.64	30.07	30.07	2.21%	4,903,107
Jan 20, 2026	29.84	30.44	29.35	29.42	29.42	-3.51%	4,110,206
Jan 16, 2026	30.39	30.81	30.26	30.49	30.49	0.13%	4,144,369
Jan 15, 2026	30.54	30.92	30.34	30.45	30.45	-0.23%	4,118,213
Jan 14, 2026	30.04	30.69	30.02	30.52	30.52	1.63%	4,527,319
Jan 13, 2026	30.57	30.72	29.99	30.03	30.03	-1.57%	5,398,187
Jan 12, 2026	30.60	30.90	30.32	30.51	30.51	-1.83%	4,489,089
Jan 9, 2026	30.80	31.18	30.59	31.08	31.08	1.01%	3,344,001
Jan 8, 2026	30.02	31.12	29.95	30.77	30.77	2.12%	3,766,893
Jan 7, 2026	30.90	31.05	30.08	30.13	30.13	-2.90%	3,368,838
Jan 6, 2026	30.94	31.28	30.54	31.03	31.03	-0.06%	4,350,417
Jan 5, 2026	30.10	31.50	29.75	31.05	31.05	2.24%	4,248,614
Jan 2, 2026	30.08	30.47	29.88	30.37	30.37	0.66%	3,384,338
Dec 31, 2025	30.34	30.41	30.06	30.17	30.17	-0.36%	3,647,629
Dec 30, 2025	30.39	30.49	30.22	30.28	30.28	-0.53%	2,746,856
Dec 29, 2025	30.54	30.66	30.30	30.44	30.44	-0.49%	2,263,544
Dec 26, 2025	30.71	30.79	30.43	30.59	30.59	-0.23%	1,516,946
Dec 24, 2025	30.60	30.83	30.45	30.66	30.66	0.23%	897,792
Dec 23, 2025	30.61	30.88	30.55	30.59	30.59	-0.65%	2,095,232
Dec 22, 2025	30.86	31.11	30.70	30.79	30.79	0.23%	2,077,527
Dec 19, 2025	30.63	31.07	30.63	30.72	30.72	0.39%	10,189,092
Dec 18, 2025	30.75	30.80	30.40	30.60	30.60	0.26%	7,219,436
Dec 17, 2025	31.67	31.99	30.30	30.52	30.52	-4.65%	12,290,566