Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.78	29.91	28.66	29.66	29.66	1.96%	4,985,344
Dec 19, 2024	29.26	29.64	28.83	29.09	29.09	1.04%	3,616,900
Dec 18, 2024	30.07	30.42	28.77	28.79	28.79	-4.00%	3,866,529
Dec 17, 2024	30.21	30.46	29.98	29.99	29.99	-2.19%	2,706,153
Dec 16, 2024	30.49	30.83	30.35	30.66	30.43	-0.10%	2,761,657
Dec 13, 2024	30.48	31.00	30.37	30.69	30.46	1.12%	2,535,801
Dec 12, 2024	30.64	30.95	30.34	30.35	30.12	-0.16%	3,214,900
Dec 11, 2024	30.32	30.49	29.58	30.40	30.17	0.53%	6,193,700
Dec 10, 2024	31.13	31.29	30.00	30.24	30.01	-3.29%	3,675,900
Dec 9, 2024	32.06	32.39	31.26	31.27	31.04	-2.13%	3,464,800
Dec 6, 2024	32.48	32.55	31.71	31.95	31.71	-1.63%	4,044,716
Dec 5, 2024	32.44	32.80	32.31	32.48	32.24	0.12%	3,448,052
Dec 4, 2024	32.29	32.62	32.17	32.44	32.20	0.43%	3,182,865
Dec 3, 2024	32.16	32.40	31.95	32.30	32.06	1.10%	4,008,900
Dec 2, 2024	32.42	32.54	31.90	31.95	31.71	-1.30%	2,748,200
Nov 29, 2024	32.78	32.78	32.24	32.37	32.13	-0.12%	1,218,343
Nov 27, 2024	32.18	32.42	32.17	32.41	32.17	1.12%	2,745,300
Nov 26, 2024	31.66	32.05	31.49	32.05	31.81	0.60%	3,502,549
Nov 25, 2024	31.83	32.16	31.57	31.86	31.62	0.35%	5,732,900
Nov 22, 2024	31.49	32.18	31.49	31.75	31.51	0.89%	5,509,018
Nov 21, 2024	30.75	31.64	30.61	31.47	31.23	2.71%	6,451,924
Nov 20, 2024	30.48	30.98	30.35	30.64	30.41	0.69%	4,110,407
Nov 19, 2024	30.31	30.47	29.91	30.43	30.20	-1.20%	3,783,020
Nov 18, 2024	30.55	31.00	30.44	30.80	30.57	1.05%	4,385,025
Nov 15, 2024	30.52	30.73	29.89	30.48	30.25	-0.16%	3,992,722
Nov 14, 2024	31.06	31.06	30.33	30.53	30.30	-0.75%	3,597,355
Nov 13, 2024	30.55	31.21	30.55	30.76	30.53	0.26%	5,867,900
Nov 12, 2024	31.21	31.24	30.67	30.68	30.45	-0.94%	4,800,376
Nov 11, 2024	31.20	31.27	30.89	30.97	30.74	0.49%	10,497,500
Nov 8, 2024	30.88	31.02	30.49	30.82	30.59	-3.20%	14,126,324
Nov 7, 2024	32.67	32.97	31.83	31.84	31.60	-4.58%	3,879,913
Nov 6, 2024	32.00	33.82	31.72	33.37	33.12	11.23%	6,722,338
Nov 5, 2024	31.98	32.28	29.82	30.00	29.77	-4.91%	6,012,041
Nov 4, 2024	32.13	32.13	31.32	31.55	31.31	-0.22%	2,569,600
Nov 1, 2024	31.79	32.11	31.49	31.62	31.38	-0.47%	2,148,400
Oct 31, 2024	31.95	32.14	31.66	31.77	31.53	-0.97%	2,745,200
Oct 30, 2024	32.05	32.60	32.05	32.08	31.84	0.25%	1,935,749
Oct 29, 2024	31.98	32.18	31.77	32.00	31.76	-0.09%	2,709,132
Oct 28, 2024	31.75	32.29	31.75	32.03	31.79	1.52%	2,038,900
Oct 25, 2024	32.00	32.09	31.38	31.55	31.31	-1.04%	2,362,945
Oct 24, 2024	31.49	31.93	31.42	31.88	31.64	1.37%	2,352,526
Oct 23, 2024	31.25	31.49	31.06	31.45	31.21	0.64%	2,930,439
Oct 22, 2024	31.42	31.62	31.07	31.25	31.02	-0.70%	2,748,500
Oct 21, 2024	31.85	31.99	31.45	31.47	31.23	-0.76%	1,909,135
Oct 18, 2024	31.73	31.79	31.32	31.71	31.47	-0.03%	2,148,623
Oct 17, 2024	31.45	32.15	31.35	31.72	31.48	2.09%	3,435,233
Oct 16, 2024	30.84	31.18	30.79	31.07	30.84	1.67%	1,923,521
Oct 15, 2024	30.70	30.98	30.51	30.56	30.33	-0.26%	2,073,539
Oct 14, 2024	30.44	30.88	30.37	30.64	30.41	1.02%	2,178,400
Oct 11, 2024	29.96	30.63	29.96	30.33	30.10	1.20%	2,959,800
Oct 10, 2024	30.09	30.23	29.75	29.97	29.75	0.57%	2,398,500
Oct 9, 2024	29.39	29.93	29.35	29.80	29.58	1.05%	2,997,122
Oct 8, 2024	29.91	30.10	29.22	29.49	29.27	-1.17%	3,659,592
Oct 7, 2024	29.90	30.16	29.63	29.84	29.62	-0.43%	2,954,536
Oct 4, 2024	29.28	29.98	29.23	29.97	29.75	4.72%	2,609,118
Oct 3, 2024	28.20	28.67	28.09	28.62	28.41	1.20%	4,128,034
Oct 2, 2024	28.19	28.70	28.19	28.28	28.07	-1.12%	3,101,623
Oct 1, 2024	29.13	29.28	28.15	28.60	28.39	-1.92%	2,974,000
Sep 30, 2024	28.79	29.18	28.57	29.16	28.94	0.90%	2,584,707
Sep 27, 2024	29.03	29.25	28.74	28.90	28.68	-0.17%	2,721,800
Sep 26, 2024	28.60	29.00	28.52	28.95	28.73	2.04%	2,335,700
Sep 25, 2024	28.80	28.97	28.34	28.37	28.16	-1.49%	3,581,660
Sep 24, 2024	28.65	29.05	28.65	28.80	28.58	0.73%	4,811,839
Sep 23, 2024	28.09	28.95	28.02	28.59	28.38	2.55%	5,730,600
Sep 20, 2024	27.88	28.09	27.63	27.88	27.67	-0.36%	3,406,300
Sep 19, 2024	27.60	27.98	27.39	27.98	27.77	3.55%	2,810,700
Sep 18, 2024	27.00	27.42	26.90	27.02	26.82	0.26%	4,187,704
Sep 17, 2024	27.17	27.21	26.83	26.95	26.75	-0.85%	4,954,000
Sep 16, 2024	27.33	27.58	27.03	27.18	26.98	-0.84%	1,810,300
Sep 13, 2024	27.79	28.02	27.33	27.41	26.98	-0.36%	2,791,220
Sep 12, 2024	26.81	27.54	26.66	27.51	27.07	2.61%	2,493,500
Sep 11, 2024	26.51	26.84	26.07	26.81	26.39	0.75%	3,098,000
Sep 10, 2024	27.01	27.01	25.97	26.61	26.19	-1.48%	3,983,535
Sep 9, 2024	27.02	27.23	26.59	27.01	26.58	0.75%	5,794,810
Sep 6, 2024	27.62	27.95	26.42	26.81	26.39	-2.97%	5,105,235
Sep 5, 2024	28.61	28.78	27.60	27.63	27.19	-2.98%	4,818,800
Sep 4, 2024	28.87	29.39	28.27	28.48	28.03	-1.18%	3,398,800
Sep 3, 2024	29.47	29.76	28.71	28.82	28.36	-2.50%	2,794,612
Aug 30, 2024	29.04	29.60	29.02	29.56	29.09	2.32%	4,099,243
Aug 29, 2024	29.05	29.16	28.77	28.89	28.43	-	2,151,150
Aug 28, 2024	28.91	29.15	28.70	28.89	28.43	0.07%	2,801,419
Aug 27, 2024	28.68	28.99	28.67	28.87	28.41	0.73%	2,100,000
Aug 26, 2024	28.81	29.32	28.55	28.66	28.21	-0.24%	2,238,700
Aug 23, 2024	28.55	28.80	28.36	28.73	28.28	1.41%	2,893,618
Aug 22, 2024	28.10	28.44	28.08	28.33	27.88	0.75%	2,511,500
Aug 21, 2024	27.93	28.25	27.84	28.12	27.67	1.26%	2,536,316
Aug 20, 2024	28.28	28.33	27.74	27.77	27.33	-2.11%	1,817,433
Aug 19, 2024	28.26	28.51	28.22	28.37	27.92	0.25%	1,453,047
Aug 16, 2024	27.89	28.32	27.83	28.30	27.85	1.36%	2,055,329
Aug 15, 2024	27.42	28.09	27.35	27.92	27.48	3.37%	2,330,200
Aug 14, 2024	26.91	27.21	26.78	27.01	26.58	0.71%	2,073,000
Aug 13, 2024	26.47	26.84	26.32	26.82	26.40	2.17%	1,788,338
Aug 12, 2024	26.38	26.75	25.97	26.25	25.83	-0.04%	3,020,432
Aug 9, 2024	25.87	26.35	25.66	26.26	25.84	1.39%	2,507,946
Aug 8, 2024	25.30	25.96	25.28	25.90	25.49	3.52%	2,345,644
Aug 7, 2024	25.64	25.83	24.87	25.02	24.62	-0.44%	3,720,700
Aug 6, 2024	25.03	25.55	25.00	25.13	24.73	0.92%	2,762,254
Aug 5, 2024	25.05	25.25	23.97	24.90	24.51	-5.00%	5,903,500
Aug 2, 2024	26.60	27.15	25.93	26.21	25.80	-5.41%	4,750,902
Aug 1, 2024	29.41	29.60	27.13	27.71	27.27	-6.23%	7,399,600