Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
32.14
-0.12 (-0.37%)
At close: Oct 27, 2025, 4:00 PM EDT
32.14
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

Corebridge Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202532.5732.7232.0932.1432.14-0.37%2,440,415
Oct 24, 202532.1632.5232.0732.2632.261.26%2,335,518
Oct 23, 202531.9532.2131.7331.8631.86-0.44%2,846,733
Oct 22, 202532.2632.3731.6032.0032.00-0.56%3,209,146
Oct 21, 202531.6832.3931.6832.1832.181.32%2,654,785
Oct 20, 202531.2331.8531.0931.7631.762.48%2,512,558
Oct 17, 202530.6231.0830.5530.9930.991.18%3,353,294
Oct 16, 202532.0232.1530.4730.6330.63-4.76%3,568,098
Oct 15, 202532.8032.9931.8332.1632.16-1.35%2,796,609
Oct 14, 202531.2432.8631.2332.6032.603.30%4,410,109
Oct 13, 202531.8031.9431.4131.5631.560.96%2,584,387
Oct 10, 202532.0132.4931.2131.2631.26-2.86%3,834,283
Oct 9, 202532.0432.4731.9032.1832.180.37%4,877,516
Oct 8, 202532.5832.7232.0632.0632.06-1.11%3,038,118
Oct 7, 202532.2232.5632.1232.4232.420.68%3,416,413
Oct 6, 202532.8332.9932.1732.2032.20-1.53%2,799,518
Oct 3, 202532.6432.9832.5532.7032.700.46%2,162,660
Oct 2, 202532.1932.6532.1632.5532.550.93%2,576,684
Oct 1, 202531.8732.5831.8732.2532.250.62%4,638,214
Sep 30, 202532.9833.2231.8532.0532.05-3.03%3,901,701
Sep 29, 202533.1433.2632.6033.0533.05-0.27%3,127,253
Sep 26, 202532.8933.3232.8933.1433.141.63%2,070,644
Sep 25, 202532.7032.9532.5232.6132.61-0.58%2,471,196
Sep 24, 202533.3233.4732.7432.8032.80-1.50%2,034,716
Sep 23, 202533.4733.8833.2033.3033.30-0.36%4,106,799
Sep 22, 202532.4033.4932.3733.4233.422.08%3,566,393
Sep 19, 202532.7332.9632.4232.7432.740.65%7,185,561
Sep 18, 202531.7832.5631.7432.5332.532.85%3,698,734
Sep 17, 202531.4831.9831.3431.6331.630.86%3,565,637
Sep 16, 202532.3032.3730.9931.3631.36-3.51%5,031,005
Sep 15, 202533.5733.6232.4632.5032.25-2.55%5,071,866
Sep 12, 202533.8033.9733.3333.3533.10-1.56%4,130,132
Sep 11, 202533.3033.8833.2833.8833.622.08%1,968,121
Sep 10, 202533.3933.7633.0533.1932.94-0.60%2,213,622
Sep 9, 202532.9233.8232.9233.3933.14-0.65%2,198,885
Sep 8, 202533.7933.7933.0133.6133.36-0.21%2,372,379
Sep 5, 202533.7233.7933.0033.6833.420.18%6,887,000
Sep 4, 202534.4434.5533.5733.6233.37-2.10%4,211,277
Sep 3, 202534.2934.6333.9234.3434.08-0.32%1,636,146
Sep 2, 202534.3534.4833.8734.4534.19-0.92%3,702,070
Aug 29, 202534.9035.0134.5934.7734.51-0.34%1,565,216
Aug 28, 202535.1235.2234.8134.8934.63-0.23%1,630,186
Aug 27, 202534.8935.1834.8734.9734.70-0.03%2,010,809
Aug 26, 202534.4735.0934.4434.9834.711.01%2,000,644
Aug 25, 202534.9635.0934.6034.6334.37-0.97%1,684,158
Aug 22, 202534.3435.0534.2734.9734.702.52%2,729,442
Aug 21, 202534.0334.3033.8234.1133.85-0.26%2,812,448
Aug 20, 202534.0334.2733.7134.2033.940.21%3,710,400
Aug 19, 202534.1234.3333.9634.1333.870.06%3,829,469
Aug 18, 202533.7034.1133.5934.1133.850.95%2,838,653