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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	35.46	34.3	34.3	36.57	33.47	4.91M
August 04, 2025	34.74	34.79	34.79	34.9	34.47	3.89M
August 01, 2025	34.86	34.48	34.48	34.88	33.85	3.38M
July 31, 2025	35.28	35.56	35.56	35.83	35.17	2.05M
July 30, 2025	35.78	35.15	35.15	35.83	34.94	2.56M
July 29, 2025	36	35.94	35.94	36.41	35.84	2.25M
July 28, 2025	35.66	35.88	35.88	35.92	35.52	2.54M
July 25, 2025	35.14	35.63	35.63	35.71	35.02	1.82M
July 24, 2025	35.32	35.01	35.01	35.47	34.97	1.7M
July 23, 2025	35.29	35.38	35.38	35.52	35.09	1.47M
July 22, 2025	34.49	34.96	34.96	35.14	34.37	1.9M
July 21, 2025	35.39	34.56	34.56	35.46	34.52	2.55M
July 18, 2025	35.33	35.26	35.26	35.4	34.96	1.57M
July 17, 2025	34.55	35.3	35.3	35.34	34.47	2.34M
July 16, 2025	34.55	34.75	34.75	34.89	34.04	2.55M
July 15, 2025	34.9	34.33	34.33	35.09	34.31	2.71M
July 14, 2025	34.51	34.97	34.97	34.98	34.4	2.3M
July 11, 2025	34.65	34.5	34.5	34.73	34.21	2.2M
July 10, 2025	34.42	34.56	34.56	34.67	34.24	2.02M
July 09, 2025	35.47	34.23	34.23	35.53	34.11	2.45M
July 08, 2025	35.14	35.17	35.17	35.69	35.04	3.57M
July 07, 2025	35.53	35.09	35.09	35.89	35.04	3.07M
July 03, 2025	35.57	35.78	35.78	35.93	35.48	2.09M
July 02, 2025	35.3	35.35	35.35	35.45	34.91	2.66M
July 01, 2025	35.41	35.3	35.3	35.67	35.21	2.3M
June 30, 2025	35.82	35.5	35.5	36.08	35.33	3.44M
June 27, 2025	35.17	35.83	35.83	36.03	35.06	8.87M
June 26, 2025	34.35	35	35	35.5	34.25	7.2M
June 25, 2025	33.23	33.07	33.07	33.33	32.73	1.83M
June 24, 2025	33.18	33.25	33.25	33.49	32.99	2.27M
June 23, 2025	32.46	32.77	32.77	32.93	31.7	2.84M
June 20, 2025	32.76	32.63	32.63	33	32.35	7.67M
June 18, 2025	32.01	32.58	32.58	32.94	32.01	3.65M

Corebridge Financial, Inc. (CRBG) NYSE