Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	33.80	33.97	33.33	33.35	33.35	-1.56%	4,130,132
Sep 11, 2025	33.30	33.88	33.28	33.88	33.88	2.08%	1,968,121
Sep 10, 2025	33.39	33.76	33.05	33.19	33.19	-0.60%	2,213,622
Sep 9, 2025	32.92	33.82	32.92	33.39	33.39	-0.65%	2,198,885
Sep 8, 2025	33.79	33.79	33.01	33.61	33.61	-0.21%	2,372,379
Sep 5, 2025	33.72	33.79	33.00	33.68	33.68	0.18%	6,887,000
Sep 4, 2025	34.44	34.55	33.57	33.62	33.62	-2.10%	4,211,277
Sep 3, 2025	34.29	34.63	33.92	34.34	34.34	-0.32%	1,636,146
Sep 2, 2025	34.35	34.48	33.87	34.45	34.45	-0.92%	3,702,070
Aug 29, 2025	34.90	35.01	34.59	34.77	34.77	-0.34%	1,565,216
Aug 28, 2025	35.12	35.22	34.81	34.89	34.89	-0.23%	1,630,186
Aug 27, 2025	34.89	35.18	34.87	34.97	34.97	-0.03%	2,010,809
Aug 26, 2025	34.47	35.09	34.44	34.98	34.98	1.01%	2,000,644
Aug 25, 2025	34.96	35.09	34.60	34.63	34.63	-0.97%	1,684,158
Aug 22, 2025	34.34	35.05	34.27	34.97	34.97	2.52%	2,729,442
Aug 21, 2025	34.03	34.30	33.82	34.11	34.11	-0.26%	2,812,448
Aug 20, 2025	34.03	34.27	33.71	34.20	34.20	0.21%	3,710,400
Aug 19, 2025	34.12	34.33	33.96	34.13	34.13	0.06%	3,829,469
Aug 18, 2025	33.70	34.11	33.59	34.11	34.11	0.95%	2,838,653
Aug 15, 2025	34.42	34.47	33.70	33.79	33.79	-1.31%	2,900,533
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