Corebridge Financial, Inc. - CRBG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	31.51	31.83	31.83	32.2	31.49	2.57M
October 28, 2025	32.12	31.77	31.77	32.27	31.75	2.23M
October 27, 2025	32.57	32.14	32.14	32.72	32.09	2.44M
October 24, 2025	32.16	32.26	32.26	32.52	32.07	2.34M
October 23, 2025	31.95	31.86	31.86	32.21	31.73	2.85M
October 22, 2025	32.26	32	32	32.37	31.6	3.21M
October 21, 2025	31.68	32.18	32.18	32.39	31.68	2.65M
October 20, 2025	31.23	31.76	31.76	31.85	31.09	2.51M
October 17, 2025	30.62	30.99	30.99	31.08	30.55	3.35M
October 16, 2025	32.02	30.63	30.63	32.15	30.47	3.57M
October 15, 2025	32.8	32.16	32.16	32.99	31.83	2.8M
October 14, 2025	31.24	32.6	32.6	32.86	31.23	4.41M
October 13, 2025	31.8	31.56	31.56	31.94	31.41	2.58M
October 10, 2025	32.01	31.26	31.26	32.49	31.21	3.83M
October 09, 2025	32.04	32.18	32.18	32.47	31.9	4.88M
October 08, 2025	32.58	32.06	32.06	32.72	32.06	3.04M
October 07, 2025	32.22	32.42	32.42	32.56	32.12	3.42M
October 06, 2025	32.83	32.2	32.2	32.99	32.17	2.8M
October 03, 2025	32.64	32.7	32.7	32.98	32.55	2.16M
October 02, 2025	32.19	32.55	32.55	32.65	32.16	2.58M
October 01, 2025	31.87	32.25	32.25	32.58	31.87	4.64M
September 30, 2025	32.98	32.05	32.05	33.22	31.85	3.9M
September 29, 2025	33.14	33.05	33.05	33.26	32.6	3.13M
September 26, 2025	32.89	33.14	33.14	33.32	32.89	2.07M
September 25, 2025	32.7	32.61	32.61	32.95	32.52	2.47M
September 24, 2025	33.32	32.8	32.8	33.47	32.74	2.03M
September 23, 2025	33.47	33.3	33.3	33.88	33.2	4.11M
September 22, 2025	32.4	33.42	33.42	33.49	32.37	3.57M
September 19, 2025	32.73	32.74	32.74	32.96	32.42	7.19M
September 18, 2025	31.78	32.53	32.53	32.56	31.74	3.7M
September 17, 2025	31.48	31.63	31.63	31.98	31.34	3.57M
September 16, 2025	32.3	31.36	31.36	32.37	30.99	5.03M
September 15, 2025	33.57	32.5	32.26	33.62	32.46	5.07M
September 12, 2025	33.8	33.35	33.35	33.97	33.33	4.13M
September 11, 2025	33.3	33.88	33.88	33.88	33.28	1.97M
September 10, 2025	33.39	33.19	33.19	33.76	33.05	2.21M
September 09, 2025	32.92	33.39	33.39	33.82	32.92	2.2M
September 08, 2025	33.79	33.61	33.61	33.79	33.01	2.37M
September 05, 2025	33.72	33.68	33.68	33.78	33	6.89M
September 04, 2025	34.44	33.62	33.62	34.55	33.57	4.21M
September 03, 2025	34.29	34.34	34.34	34.63	33.92	1.64M
September 02, 2025	34.35	34.45	34.45	34.48	33.87	3.7M
August 29, 2025	34.9	34.77	34.77	35.01	34.59	1.57M
August 28, 2025	35.12	34.89	34.89	35.22	34.81	1.63M
August 27, 2025	34.89	34.97	34.97	35.18	34.87	2.01M
August 26, 2025	34.47	34.98	34.98	35.09	34.44	2M
August 25, 2025	34.96	34.63	34.63	35.09	34.6	1.68M
August 22, 2025	34.34	34.97	34.97	35.05	34.27	2.73M
August 21, 2025	34.03	34.11	34.11	34.3	33.82	2.81M
August 20, 2025	34.03	34.2	34.2	34.27	33.71	3.71M
August 19, 2025	34.12	34.13	34.13	34.33	33.96	3.83M
August 18, 2025	33.66	34.11	34.11	34.11	33.59	2.79M
August 15, 2025	34.42	33.79	33.79	34.47	33.7	2.9M
August 14, 2025	34	34.24	34.24	34.26	33.68	4.56M
August 13, 2025	34.37	34.12	34.12	34.53	34.04	6.42M
August 12, 2025	33.58	34.25	34.25	34.25	33.42	8.44M
August 11, 2025	33.56	33.34	33.34	33.66	33.32	7.51M
August 08, 2025	33.41	33.3	33.3	33.56	33.21	7.46M
August 07, 2025	33.59	33.2	33.2	34	33.03	21.92M
August 06, 2025	34.37	34.23	34.23	34.9	34.09	2.99M

Corebridge Financial, Inc. (CRBG) NYSE