Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.73	33.99	33.53	33.67	-	-0.30%	3,251,569
Sep 29, 2026	33.70	34.00	33.44	33.77	33.77	-0.03%	5,799,896
Sep 28, 2026	34.73	35.08	33.64	33.78	33.78	-3.13%	5,927,072
Sep 25, 2026	34.30	34.93	34.13	34.87	34.87	2.29%	3,745,127
Sep 24, 2026	33.79	34.18	33.55	34.09	34.09	0.59%	4,753,141
Sep 23, 2026	33.76	34.33	33.71	33.89	33.89	0.15%	3,485,658
Sep 22, 2026	34.92	34.99	33.77	33.84	33.84	-2.76%	5,520,906
Sep 21, 2026	35.00	35.48	34.77	34.80	34.80	-0.03%	3,743,444
Sep 18, 2026	34.81	35.08	34.56	34.81	34.81	-0.20%	8,529,052
Sep 17, 2026	35.50	35.64	34.82	34.88	34.88	0.09%	3,812,588
Sep 16, 2026	34.83	35.43	34.16	34.85	34.85	0.23%	5,873,496
Sep 15, 2026	34.67	35.39	34.67	35.02	34.77	0.63%	4,912,021
Sep 14, 2026	34.75	35.17	34.51	34.80	34.55	0.37%	6,077,679
Sep 11, 2026	34.59	35.00	34.14	34.67	34.42	1.43%	3,785,083
Sep 10, 2026	33.98	34.34	33.73	34.18	33.94	1.06%	3,166,320
Sep 9, 2026	33.62	34.04	33.48	33.82	33.58	0.21%	3,965,653
Sep 8, 2026	34.09	34.42	33.70	33.75	33.51	-2.09%	3,108,379
Sep 4, 2026	34.29	34.82	34.24	34.47	34.22	-0.81%	2,420,327
Sep 3, 2026	33.93	34.80	33.77	34.75	34.50	3.61%	3,233,418
Sep 2, 2026	32.35	33.77	32.35	33.54	33.30	4.26%	4,024,244
Sep 1, 2026	32.53	32.75	31.96	32.17	31.94	-1.14%	2,759,702
Aug 31, 2026	32.49	32.77	32.40	32.54	32.31	-0.21%	3,238,914
Aug 28, 2026	32.52	32.95	32.52	32.61	32.38	-0.06%	1,881,138
Aug 27, 2026	32.34	32.73	32.17	32.63	32.40	0.31%	2,603,422
Aug 26, 2026	31.93	32.67	31.74	32.53	32.30	2.20%	2,549,944
Aug 25, 2026	32.03	32.11	31.62	31.83	31.60	-0.41%	2,594,703
Aug 24, 2026	32.07	32.28	31.68	31.96	31.73	0.03%	3,628,401
Aug 21, 2026	32.02	32.43	31.82	31.95	31.72	0.44%	2,655,012
Aug 20, 2026	32.59	32.62	31.79	31.81	31.58	-2.33%	3,199,866
Aug 19, 2026	32.91	33.60	32.53	32.57	32.34	-1.66%	3,522,766
Aug 18, 2026	33.16	33.49	33.05	33.12	32.88	-0.18%	3,434,187
Aug 17, 2026	34.24	34.52	33.10	33.18	32.94	-3.74%	4,558,979
Aug 14, 2026	34.25	34.53	34.16	34.47	34.22	0.50%	2,685,531
Aug 13, 2026	33.92	34.34	33.57	34.30	34.06	1.54%	4,371,565
Aug 12, 2026	33.56	33.89	33.16	33.78	33.54	1.17%	6,164,617
Aug 11, 2026	33.05	33.50	32.55	33.39	33.15	-3.19%	13,119,898
Aug 10, 2026	33.55	34.81	33.54	34.49	34.24	2.40%	5,198,783
Aug 7, 2026	33.62	34.30	33.45	33.68	33.44	-0.97%	3,921,213
Aug 6, 2026	33.60	34.18	33.28	34.01	33.77	1.25%	4,746,431
Aug 5, 2026	31.52	33.92	31.43	33.59	33.35	6.30%	8,541,333
Aug 4, 2026	31.23	31.83	31.09	31.60	31.37	0.93%	5,622,586
Aug 3, 2026	31.48	31.66	30.85	31.31	31.09	0.38%	4,785,717
Jul 31, 2026	31.92	32.30	31.17	31.19	30.97	-2.41%	5,658,554
Jul 30, 2026	32.07	32.26	31.27	31.96	31.73	0.66%	3,979,514
Jul 29, 2026	31.92	32.20	31.41	31.75	31.52	-1.73%	4,419,817
Jul 28, 2026	31.57	32.47	31.34	32.31	32.08	1.83%	5,424,175
Jul 27, 2026	31.63	32.01	31.45	31.73	31.50	1.41%	3,438,931
Jul 24, 2026	30.89	31.35	30.64	31.29	31.07	1.46%	3,287,767
Jul 23, 2026	31.01	31.36	30.62	30.84	30.62	-2.65%	2,567,558
Jul 22, 2026	31.53	31.86	31.37	31.68	31.45	0.44%	2,312,216