Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	33.23	33.23	32.78	32.85	-	-0.32%	511,030
Jun 3, 2025	32.69	33.04	32.28	32.95	32.95	1.01%	1,886,217
Jun 2, 2025	32.50	32.69	31.98	32.62	32.62	0.03%	2,250,519
May 30, 2025	32.50	32.68	32.27	32.61	32.61	-0.18%	4,302,964
May 29, 2025	32.44	32.90	32.27	32.67	32.67	1.05%	4,029,957
May 28, 2025	32.53	32.73	32.24	32.33	32.33	-0.68%	2,626,184
May 27, 2025	32.12	32.58	31.89	32.55	32.55	2.52%	2,719,978
May 23, 2025	31.01	31.82	30.72	31.75	31.75	0.32%	2,922,961
May 22, 2025	31.66	32.08	31.39	31.65	31.65	-0.19%	2,889,545
May 21, 2025	32.60	32.74	31.71	31.71	31.71	-3.68%	4,387,071
May 20, 2025	32.86	33.40	32.72	32.92	32.92	0.09%	3,478,392
May 19, 2025	32.39	32.94	32.39	32.89	32.89	0.34%	2,668,587
May 16, 2025	32.33	32.87	32.10	32.78	32.78	1.49%	3,036,934
May 15, 2025	32.15	32.47	31.81	32.30	32.30	-0.37%	3,403,446
May 14, 2025	31.92	32.48	31.45	32.42	32.42	-1.13%	10,035,267
May 13, 2025	32.90	33.11	32.51	32.79	32.79	0.71%	2,443,847
May 12, 2025	32.57	33.07	32.27	32.56	32.56	4.56%	2,007,251
May 9, 2025	31.50	31.53	31.05	31.14	31.14	-0.51%	1,491,895
May 8, 2025	31.64	31.80	31.15	31.30	31.30	-0.19%	2,606,696
May 7, 2025	31.47	31.75	31.08	31.36	31.36	0.22%	4,576,274
May 6, 2025	30.38	32.05	30.03	31.29	31.29	2.39%	4,547,417
May 5, 2025	30.21	30.97	30.21	30.56	30.56	-0.33%	2,722,205
May 2, 2025	30.00	30.81	29.97	30.66	30.66	2.37%	2,298,443
May 1, 2025	29.70	30.28	29.53	29.95	29.95	1.08%	1,943,535
Apr 30, 2025	29.47	30.00	29.01	29.63	29.63	-2.37%	3,244,342
Apr 29, 2025	29.75	30.47	29.46	30.35	30.35	1.51%	2,413,587
Apr 28, 2025	29.54	30.25	29.34	29.90	29.90	1.32%	2,000,513
Apr 25, 2025	29.34	29.77	29.12	29.51	29.51	0.10%	2,653,029
Apr 24, 2025	29.22	29.68	29.02	29.48	29.48	1.52%	3,388,691
Apr 23, 2025	29.25	30.05	28.75	29.04	29.04	2.80%	3,196,765
Apr 22, 2025	27.52	28.32	27.50	28.25	28.25	4.67%	2,105,635
Apr 21, 2025	27.44	27.68	26.69	26.99	26.99	-2.56%	2,105,919
Apr 17, 2025	27.26	28.03	27.26	27.70	27.70	1.50%	2,840,221
Apr 16, 2025	27.52	28.25	27.03	27.29	27.29	-1.87%	2,151,553
Apr 15, 2025	27.52	28.25	27.47	27.81	27.81	1.72%	2,776,276
Apr 14, 2025	27.49	27.85	26.93	27.34	27.34	2.44%	4,483,520
Apr 11, 2025	26.36	26.89	25.32	26.69	26.69	0.11%	5,995,210
Apr 10, 2025	27.68	28.04	25.92	26.66	26.66	-7.62%	3,564,358
Apr 9, 2025	24.69	29.26	24.54	28.86	28.86	13.58%	6,157,793
Apr 8, 2025	26.99	27.48	25.06	25.41	25.41	-0.31%	5,077,128
Apr 7, 2025	24.98	26.52	23.69	25.49	25.49	-0.86%	5,018,769
Apr 4, 2025	26.94	27.12	24.67	25.71	25.71	-10.20%	4,989,743
Apr 3, 2025	29.99	30.30	28.62	28.63	28.63	-10.25%	3,010,895
Apr 2, 2025	30.50	32.09	30.50	31.90	31.90	0.98%	4,202,567
Apr 1, 2025	31.52	31.71	30.95	31.59	31.59	0.06%	2,158,725
Mar 31, 2025	30.64	31.80	30.64	31.57	31.57	0.67%	1,963,982
Mar 28, 2025	31.99	32.41	31.13	31.36	31.36	-2.70%	1,697,825
Mar 27, 2025	32.58	32.59	31.96	32.23	32.23	-1.71%	2,085,622
Mar 26, 2025	33.43	33.86	32.56	32.79	32.79	-1.35%	1,775,255
Mar 25, 2025	33.26	33.86	33.05	33.24	33.24	0.64%	1,704,646