Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
33.79
-0.45 (-1.31%)
At close: Aug 15, 2025, 4:00 PM
34.26
+0.47 (1.39%)
After-hours: Aug 15, 2025, 7:12 PM EDT
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.42 | 34.47 | 33.70 | 33.79 | 33.79 | -1.31% | 2,864,152 |
| Aug 14, 2025 | 34.00 | 34.26 | 33.68 | 34.24 | 34.24 | 0.35% | 4,563,356 |
| Aug 13, 2025 | 34.37 | 34.54 | 34.04 | 34.12 | 34.12 | -0.38% | 6,417,164 |
| Aug 12, 2025 | 33.58 | 34.25 | 33.42 | 34.25 | 34.25 | 2.73% | 8,438,378 |
| Aug 11, 2025 | 33.56 | 33.66 | 33.32 | 33.34 | 33.34 | 0.12% | 7,512,209 |
| Aug 8, 2025 | 33.41 | 33.56 | 33.21 | 33.30 | 33.30 | 0.30% | 7,463,067 |
| Aug 7, 2025 | 33.59 | 34.00 | 33.03 | 33.20 | 33.20 | -3.01% | 21,922,761 |
| Aug 6, 2025 | 34.37 | 34.90 | 34.09 | 34.23 | 34.23 | -0.20% | 2,994,310 |
| Aug 5, 2025 | 35.46 | 36.57 | 33.47 | 34.30 | 34.30 | -1.41% | 4,905,045 |
| Aug 4, 2025 | 34.74 | 34.90 | 34.47 | 34.79 | 34.79 | 0.90% | 3,887,629 |
| Aug 1, 2025 | 34.86 | 34.88 | 33.85 | 34.48 | 34.48 | -3.04% | 3,383,932 |
| Jul 31, 2025 | 35.28 | 35.83 | 35.18 | 35.56 | 35.56 | 1.17% | 2,047,110 |
| Jul 30, 2025 | 35.79 | 35.83 | 34.94 | 35.15 | 35.15 | -2.20% | 2,563,462 |
| Jul 29, 2025 | 36.00 | 36.41 | 35.84 | 35.94 | 35.94 | 0.17% | 2,247,452 |
| Jul 28, 2025 | 35.66 | 35.92 | 35.52 | 35.88 | 35.88 | 0.70% | 2,542,118 |
| Jul 25, 2025 | 35.14 | 35.71 | 35.02 | 35.63 | 35.63 | 1.77% | 1,824,420 |
| Jul 24, 2025 | 35.32 | 35.47 | 34.97 | 35.01 | 35.01 | -1.05% | 1,703,514 |
| Jul 23, 2025 | 35.29 | 35.52 | 35.09 | 35.38 | 35.38 | 1.20% | 1,470,224 |
| Jul 22, 2025 | 34.49 | 35.14 | 34.37 | 34.96 | 34.96 | 1.16% | 1,900,057 |
| Jul 21, 2025 | 35.39 | 35.46 | 34.52 | 34.56 | 34.56 | -1.99% | 2,549,673 |
| Jul 18, 2025 | 35.33 | 35.40 | 34.96 | 35.26 | 35.26 | -0.11% | 1,570,110 |
| Jul 17, 2025 | 34.55 | 35.34 | 34.47 | 35.30 | 35.30 | 1.58% | 2,336,161 |
| Jul 16, 2025 | 34.55 | 34.89 | 34.04 | 34.75 | 34.75 | 1.22% | 2,551,189 |
| Jul 15, 2025 | 34.90 | 35.09 | 34.31 | 34.33 | 34.33 | -1.83% | 2,710,630 |
| Jul 14, 2025 | 34.51 | 34.98 | 34.40 | 34.97 | 34.97 | 1.36% | 2,301,241 |
| Jul 11, 2025 | 34.65 | 34.73 | 34.21 | 34.50 | 34.50 | -0.17% | 2,196,325 |
| Jul 10, 2025 | 34.42 | 34.67 | 34.24 | 34.56 | 34.56 | 0.96% | 2,022,178 |
| Jul 9, 2025 | 35.47 | 35.53 | 34.11 | 34.23 | 34.23 | -2.67% | 2,446,771 |
| Jul 8, 2025 | 35.14 | 35.69 | 35.04 | 35.17 | 35.17 | 0.23% | 3,573,756 |
| Jul 7, 2025 | 35.53 | 35.89 | 35.04 | 35.09 | 35.09 | -1.93% | 3,069,678 |
| Jul 3, 2025 | 35.57 | 35.93 | 35.48 | 35.78 | 35.78 | 1.22% | 2,092,831 |
| Jul 2, 2025 | 35.30 | 35.45 | 34.91 | 35.35 | 35.35 | 0.14% | 2,656,595 |
| Jul 1, 2025 | 35.41 | 35.68 | 35.21 | 35.30 | 35.30 | -0.56% | 2,304,664 |
| Jun 30, 2025 | 35.82 | 36.08 | 35.33 | 35.50 | 35.50 | -0.92% | 3,438,900 |
| Jun 27, 2025 | 35.17 | 36.03 | 35.06 | 35.83 | 35.83 | 2.37% | 8,870,955 |
| 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 |