Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	31.01	31.36	30.84	30.91	-	-2.45%	175,635
Jul 22, 2026	31.53	31.86	31.37	31.68	31.68	0.44%	2,310,883
Jul 21, 2026	31.46	31.59	31.05	31.54	31.54	0.96%	3,256,211
Jul 20, 2026	31.87	31.92	31.22	31.24	31.24	-2.01%	3,290,529
Jul 17, 2026	31.39	32.30	31.23	31.88	31.88	0.13%	3,736,883
Jul 16, 2026	31.66	32.30	31.59	31.84	31.84	-0.09%	4,105,477
Jul 15, 2026	31.15	31.90	30.76	31.87	31.87	3.88%	7,092,891
Jul 14, 2026	30.89	31.05	30.54	30.68	30.68	-0.45%	4,928,419
Jul 13, 2026	30.35	30.95	30.24	30.82	30.82	0.88%	3,922,884
Jul 10, 2026	30.71	30.90	30.30	30.55	30.55	0.83%	2,084,586
Jul 9, 2026	30.02	30.68	29.87	30.30	30.30	1.51%	2,925,139
Jul 8, 2026	30.26	30.40	29.60	29.85	29.85	-2.48%	3,390,103
Jul 7, 2026	30.97	31.28	30.59	30.61	30.61	-0.65%	3,911,109
Jul 6, 2026	29.61	31.00	29.61	30.81	30.81	3.53%	3,907,983
Jul 2, 2026	29.10	29.78	29.06	29.76	29.76	3.55%	3,021,116
Jul 1, 2026	28.67	28.97	28.52	28.74	28.74	0.38%	4,142,855
Jun 30, 2026	28.78	28.94	28.28	28.63	28.63	-0.73%	3,115,820
Jun 29, 2026	28.80	29.07	28.41	28.84	28.84	0.80%	3,337,348
Jun 26, 2026	27.84	29.15	27.84	28.61	28.61	1.67%	6,319,280
Jun 25, 2026	28.24	28.86	27.78	28.14	28.14	0.57%	4,401,676
Jun 24, 2026	29.11	29.11	27.68	27.98	27.98	-3.22%	5,953,239
Jun 23, 2026	28.68	29.01	28.53	28.91	28.91	-0.62%	3,946,080
Jun 22, 2026	29.50	29.54	28.97	29.09	29.09	-0.31%	3,762,495
Jun 18, 2026	29.85	29.85	29.06	29.18	29.18	-0.55%	7,349,025
Jun 17, 2026	29.23	29.98	29.17	29.34	29.34	0.45%	5,571,775
Jun 16, 2026	29.45	29.83	29.16	29.21	29.21	-	4,913,427
Jun 15, 2026	29.31	29.54	29.07	29.46	29.21	2.51%	8,495,695
Jun 12, 2026	28.50	28.90	28.25	28.74	28.50	1.91%	7,142,203
Jun 11, 2026	27.09	28.27	27.01	28.20	27.96	3.75%	6,132,353
Jun 10, 2026	27.44	27.87	27.18	27.18	26.95	-1.49%	9,417,973
Jun 9, 2026	27.31	27.73	26.81	27.59	27.36	1.70%	6,112,115
Jun 8, 2026	26.74	27.31	26.73	27.13	26.90	1.01%	4,032,685
Jun 5, 2026	26.37	26.92	26.10	26.86	26.63	1.67%	3,550,505
Jun 4, 2026	26.35	26.88	26.13	26.42	26.20	1.81%	3,774,898
Jun 3, 2026	26.71	26.76	25.63	25.95	25.73	-4.07%	4,192,532
Jun 2, 2026	26.45	27.28	26.26	27.05	26.82	1.81%	6,625,444
Jun 1, 2026	26.60	27.18	26.52	26.57	26.34	-1.59%	4,183,892
May 29, 2026	26.61	27.45	26.44	27.00	26.77	1.54%	7,607,289
May 28, 2026	26.83	26.88	26.43	26.59	26.36	-1.23%	4,828,000
May 27, 2026	27.45	27.74	26.71	26.92	26.69	-1.64%	3,968,583
May 26, 2026	27.73	27.84	27.08	27.37	27.14	-1.33%	4,805,577
May 22, 2026	27.80	28.14	27.68	27.74	27.50	0.33%	5,739,976
May 21, 2026	27.11	27.92	27.11	27.65	27.42	0.47%	4,699,564
May 20, 2026	26.75	27.67	26.26	27.52	27.29	3.07%	5,160,686
May 19, 2026	27.46	27.63	26.63	26.70	26.47	-3.12%	5,762,028
May 18, 2026	27.45	27.86	27.31	27.56	27.33	-	4,550,263
May 15, 2026	27.54	27.78	27.15	27.56	27.33	-0.36%	6,947,327
May 14, 2026	26.71	27.96	26.61	27.66	27.43	4.61%	8,712,653
May 13, 2026	25.90	26.59	25.74	26.44	26.22	1.34%	6,145,303
May 12, 2026	26.22	26.33	25.30	26.09	25.87	-0.95%	7,639,732