Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	33.62	34.04	33.48	33.82	33.82	0.21%	3,940,218
Sep 8, 2026	34.09	34.42	33.70	33.75	33.75	-2.09%	3,106,399
Sep 4, 2026	34.29	34.82	34.24	34.47	34.47	-0.81%	2,418,208
Sep 3, 2026	33.93	34.80	33.77	34.75	34.75	3.61%	3,228,619
Sep 2, 2026	32.35	33.77	32.35	33.54	33.54	4.26%	4,023,726
Sep 1, 2026	32.53	32.75	31.96	32.17	32.17	-1.14%	2,759,183
Aug 31, 2026	32.49	32.77	32.40	32.54	32.54	-0.21%	3,170,327
Aug 28, 2026	32.52	32.95	32.52	32.61	32.61	-0.06%	1,868,696
Aug 27, 2026	32.34	32.73	32.17	32.63	32.63	0.31%	2,599,563
Aug 26, 2026	31.93	32.67	31.74	32.53	32.53	2.20%	2,549,940
Aug 25, 2026	32.03	32.11	31.62	31.83	31.83	-0.41%	2,592,517
Aug 24, 2026	32.07	32.28	31.68	31.96	31.96	0.03%	3,628,309
Aug 21, 2026	32.02	32.43	31.82	31.95	31.95	0.44%	2,654,571
Aug 20, 2026	32.59	32.62	31.79	31.81	31.81	-2.33%	3,199,323
Aug 19, 2026	32.91	33.60	32.53	32.57	32.57	-1.66%	3,521,992
Aug 18, 2026	33.16	33.49	33.05	33.12	33.12	-0.18%	3,434,187
Aug 17, 2026	34.24	34.52	33.10	33.18	33.18	-3.74%	4,558,964
Aug 14, 2026	34.25	34.53	34.16	34.47	34.47	0.50%	2,685,394
Aug 13, 2026	33.92	34.34	33.57	34.30	34.30	1.54%	4,371,558
Aug 12, 2026	33.56	33.89	33.16	33.78	33.78	1.17%	5,700,000
Aug 11, 2026	33.05	33.50	32.55	33.39	33.39	-3.19%	13,101,552
Aug 10, 2026	33.55	34.81	33.54	34.49	34.49	2.40%	4,895,932
Aug 7, 2026	33.62	34.30	33.45	33.68	33.68	-0.97%	3,895,771
Aug 6, 2026	33.60	34.18	33.28	34.01	34.01	1.25%	4,745,459
Aug 5, 2026	31.52	33.92	31.43	33.59	33.59	6.30%	8,536,806
Aug 4, 2026	31.23	31.83	31.09	31.60	31.60	0.93%	5,561,706
Aug 3, 2026	31.48	31.66	30.85	31.31	31.31	0.38%	4,785,473
Jul 31, 2026	31.92	32.30	31.17	31.19	31.19	-2.41%	5,656,000
Jul 30, 2026	32.07	32.26	31.27	31.96	31.96	0.66%	3,971,144
Jul 29, 2026	31.92	32.20	31.41	31.75	31.75	-1.73%	4,378,925
Jul 28, 2026	31.57	32.47	31.34	32.31	32.31	1.83%	5,330,115
Jul 27, 2026	31.63	32.01	31.45	31.73	31.73	1.41%	3,417,174
Jul 24, 2026	30.89	31.35	30.64	31.29	31.29	1.46%	3,262,287
Jul 23, 2026	31.01	31.36	30.62	30.84	30.84	-2.65%	2,567,508
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