Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2025	32.94	33.26	32.58	33.03	33.03	1.94%	2,410,531
Mar 21, 2025	32.14	32.57	31.93	32.40	32.40	-0.25%	9,304,478
Mar 20, 2025	32.21	33.05	32.10	32.48	32.48	-0.22%	2,371,484
Mar 19, 2025	32.16	32.80	32.00	32.55	32.55	1.18%	2,033,652
Mar 18, 2025	32.55	32.94	31.99	32.17	32.17	-1.29%	2,433,466
Mar 17, 2025	31.78	32.73	31.35	32.59	32.59	2.52%	3,500,622
Mar 14, 2025	30.95	31.83	30.78	31.79	31.56	4.06%	1,836,125
Mar 13, 2025	31.77	31.81	30.49	30.55	30.33	-3.69%	2,516,529
Mar 12, 2025	31.89	31.92	30.81	31.72	31.49	1.67%	3,068,535
Mar 11, 2025	30.55	31.57	30.49	31.20	30.97	2.30%	2,535,592
Mar 10, 2025	31.21	31.59	29.99	30.50	30.28	-4.81%	2,943,862
Mar 7, 2025	31.85	32.11	30.57	32.04	31.81	-0.09%	3,439,556
Mar 6, 2025	32.74	32.90	31.92	32.07	31.84	-3.46%	2,812,233
Mar 5, 2025	32.14	33.28	32.14	33.22	32.98	3.62%	2,719,626
Mar 4, 2025	33.51	33.56	31.75	32.06	31.83	-6.26%	3,728,707
Mar 3, 2025	34.87	35.36	33.81	34.20	33.95	-1.38%	2,133,086
Feb 28, 2025	33.86	34.84	33.78	34.68	34.43	4.08%	3,847,479
Feb 27, 2025	33.23	34.21	33.12	33.32	33.08	1.22%	2,227,185
Feb 26, 2025	32.80	33.42	32.54	32.92	32.68	1.23%	1,322,466
Feb 25, 2025	32.64	32.88	31.94	32.52	32.28	-0.37%	2,060,839
Feb 24, 2025	32.87	33.35	32.60	32.64	32.40	-0.18%	1,924,041
Feb 21, 2025	33.61	33.90	32.20	32.70	32.46	-2.36%	2,508,700
Feb 20, 2025	33.52	33.78	33.05	33.49	33.25	-0.18%	2,660,037
Feb 19, 2025	33.76	33.86	33.10	33.55	33.31	-0.89%	2,252,486
Feb 18, 2025	33.34	33.96	33.27	33.85	33.60	2.02%	2,970,011
Feb 14, 2025	32.30	33.46	32.08	33.18	32.94	3.62%	4,354,899
Feb 13, 2025	31.10	32.40	30.41	32.02	31.79	-2.26%	6,059,939
Feb 12, 2025	32.87	33.20	32.49	32.76	32.52	-1.18%	3,619,775
Feb 11, 2025	33.17	33.40	32.82	33.15	32.91	0.12%	4,596,397