Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	34.35	35.50	34.25	35.00	35.00	5.84%	7,204,526
Jun 25, 2025	33.23	33.33	32.73	33.07	33.07	-0.54%	1,829,309
Jun 24, 2025	33.18	33.49	32.99	33.25	33.25	1.46%	2,267,928
Jun 23, 2025	32.46	32.93	31.70	32.77	32.77	0.43%	2,842,629
Jun 20, 2025	32.76	33.00	32.35	32.63	32.63	0.15%	7,669,076
Jun 18, 2025	32.01	32.94	32.01	32.58	32.58	1.75%	3,648,705
Jun 17, 2025	32.20	32.34	31.71	32.02	32.02	-0.99%	2,861,613
Jun 16, 2025	31.97	32.56	31.97	32.34	32.34	0.90%	2,218,029
Jun 13, 2025	32.56	32.83	31.88	32.05	31.81	-2.97%	2,637,849
Jun 12, 2025	32.33	33.05	32.22	33.03	32.79	1.23%	2,081,498
Jun 11, 2025	33.29	33.34	32.61	32.63	32.39	-1.51%	3,461,435
Jun 10, 2025	33.27	33.27	32.92	33.13	32.89	-0.39%	2,047,629
Jun 9, 2025	33.49	33.58	33.05	33.26	33.02	-0.12%	2,061,944
Jun 6, 2025	33.31	33.42	33.03	33.30	33.06	1.71%	1,764,245
Jun 5, 2025	32.62	32.94	32.32	32.74	32.50	0.58%	2,151,961
Jun 4, 2025	33.23	33.23	32.54	32.55	32.31	-1.21%	3,263,726
Jun 3, 2025	32.69	33.04	32.28	32.95	32.71	1.01%	1,886,217
Jun 2, 2025	32.50	32.69	31.98	32.62	32.38	0.03%	2,250,519
May 30, 2025	32.50	32.68	32.27	32.61	32.37	-0.18%	4,302,964
May 29, 2025	32.44	32.90	32.27	32.67	32.43	1.05%	4,029,957
May 28, 2025	32.53	32.73	32.24	32.33	32.09	-0.68%	2,626,184
May 27, 2025	32.12	32.58	31.89	32.55	32.31	2.52%	2,719,978
May 23, 2025	31.01	31.82	30.72	31.75	31.52	0.32%	2,922,961
May 22, 2025	31.66	32.08	31.39	31.65	31.42	-0.19%	2,889,545
May 21, 2025	32.60	32.74	31.71	31.71	31.48	-3.68%	4,387,071
May 20, 2025	32.86	33.40	32.72	32.92	32.68	0.09%	3,478,392
May 19, 2025	32.39	32.94	32.39	32.89	32.65	0.34%	2,668,587
May 16, 2025	32.33	32.87	32.10	32.78	32.54	1.49%	3,036,934
May 15, 2025	32.15	32.47	31.81	32.30	32.06	-0.37%	3,403,446
May 14, 2025	31.92	32.48	31.45	32.42	32.18	-1.13%	10,035,267
May 13, 2025	32.90	33.11	32.51	32.79	32.55	0.71%	2,443,847
May 12, 2025	32.57	33.07	32.27	32.56	32.32	4.56%	2,007,251
May 9, 2025	31.50	31.53	31.05	31.14	30.91	-0.51%	1,491,895
May 8, 2025	31.64	31.80	31.15	31.30	31.07	-0.19%	2,606,696
May 7, 2025	31.47	31.75	31.08	31.36	31.13	0.22%	4,576,274
May 6, 2025	30.38	32.05	30.03	31.29	31.06	2.39%	4,547,417
May 5, 2025	30.21	30.97	30.21	30.56	30.34	-0.33%	2,722,205
May 2, 2025	30.00	30.81	29.97	30.66	30.43	2.37%	2,298,443
May 1, 2025	29.70	30.28	29.53	29.95	29.73	1.08%	1,943,535
Apr 30, 2025	29.47	30.00	29.01	29.63	29.41	-2.37%	3,244,342
Apr 29, 2025	29.75	30.47	29.46	30.35	30.13	1.51%	2,413,587
Apr 28, 2025	29.54	30.25	29.34	29.90	29.68	1.32%	2,000,513
Apr 25, 2025	29.34	29.77	29.12	29.51	29.29	0.10%	2,653,029
Apr 24, 2025	29.22	29.68	29.02	29.48	29.26	1.52%	3,388,691
Apr 23, 2025	29.25	30.05	28.75	29.04	28.83	2.80%	3,196,765
Apr 22, 2025	27.52	28.32	27.50	28.25	28.04	4.67%	2,105,635
Apr 21, 2025	27.44	27.68	26.69	26.99	26.79	-2.56%	2,105,919
Apr 17, 2025	27.26	28.03	27.26	27.70	27.50	1.50%	2,840,221
Apr 16, 2025	27.52	28.25	27.03	27.29	27.09	-1.87%	2,151,553
Apr 15, 2025	27.52	28.25	27.47	27.81	27.61	1.72%	2,776,276