Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	35.92	36.19	35.60	35.66	35.66	-0.64%	855,110
Nov 9, 2026	34.83	36.22	34.44	35.89	35.89	5.28%	4,584,708
Nov 6, 2026	34.54	34.54	33.38	34.09	34.09	-0.44%	4,627,870
Nov 5, 2026	36.44	36.61	33.87	34.24	34.24	-5.52%	6,375,890
Nov 4, 2026	36.28	36.71	35.62	36.24	36.24	1.40%	5,664,875
Nov 3, 2026	35.57	36.56	34.62	35.74	35.74	2.00%	8,459,999
Nov 2, 2026	35.09	35.56	34.95	35.04	35.04	0.66%	4,276,469
Oct 30, 2026	35.59	35.59	34.25	34.81	34.81	-1.36%	5,061,764
Oct 29, 2026	35.88	36.00	35.22	35.29	35.29	-0.08%	4,947,886
Oct 28, 2026	35.43	35.67	35.03	35.32	35.32	-0.11%	4,704,777
Oct 27, 2026	34.99	35.44	34.60	35.36	35.36	2.02%	3,849,539
Oct 26, 2026	34.39	35.31	34.38	34.66	34.66	1.55%	3,524,805
Oct 23, 2026	35.01	35.25	33.17	34.13	34.13	-4.10%	8,530,190
Oct 22, 2026	35.08	35.64	34.61	35.59	35.59	0.82%	3,723,163
Oct 21, 2026	35.49	35.59	35.12	35.30	35.30	1.00%	5,465,187
Oct 20, 2026	34.55	35.36	34.46	34.95	34.95	1.57%	4,179,070
Oct 19, 2026	34.42	34.95	34.22	34.41	34.41	-0.06%	3,747,911
Oct 16, 2026	34.52	35.08	34.30	34.43	34.43	-	5,760,482
Oct 15, 2026	34.10	34.50	32.26	34.43	34.43	1.41%	7,559,603
Oct 14, 2026	34.04	34.26	33.82	33.95	33.95	-1.31%	6,251,849
Oct 13, 2026	34.78	35.09	34.33	34.40	34.40	-0.52%	7,149,660
Oct 12, 2026	34.34	34.68	34.29	34.58	34.58	1.44%	3,173,707
Oct 9, 2026	34.48	34.67	33.73	34.09	34.09	-1.04%	4,413,789
Oct 8, 2026	34.24	34.63	34.04	34.45	34.45	0.15%	4,833,540
Oct 7, 2026	34.90	34.90	34.21	34.40	34.40	-2.19%	4,498,110
Oct 6, 2026	35.09	35.57	34.93	35.17	35.17	0.95%	2,693,300
Oct 5, 2026	34.20	35.05	34.16	34.84	34.84	2.38%	3,584,536
Oct 2, 2026	33.87	34.58	33.86	34.03	34.03	1.10%	5,299,281
Oct 1, 2026	33.07	33.70	32.28	33.66	33.66	1.63%	5,437,180
Sep 30, 2026	33.73	33.99	33.12	33.12	33.12	-1.92%	8,235,453
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