Corebridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.31	30.76	30.24	30.37	30.37	0.36%	7,280,909
Dec 4, 2025	29.82	30.57	29.57	30.26	30.26	2.37%	4,825,212
Dec 3, 2025	29.01	29.83	28.91	29.56	29.56	1.93%	5,071,154
Dec 2, 2025	29.92	29.94	28.78	29.00	29.00	-2.52%	5,462,795
Dec 1, 2025	29.86	30.30	29.69	29.75	29.75	-0.90%	5,437,814
Nov 28, 2025	30.22	30.28	29.87	30.02	30.02	-0.03%	1,701,002
Nov 26, 2025	29.67	30.30	29.66	30.03	30.03	1.52%	5,305,288
Nov 25, 2025	28.69	29.65	28.64	29.58	29.58	3.75%	5,858,693
Nov 24, 2025	28.21	28.64	28.15	28.51	28.51	1.14%	7,641,762
Nov 21, 2025	27.92	28.42	27.74	28.19	28.19	1.55%	5,186,153
Nov 20, 2025	28.36	28.82	27.64	27.76	27.76	-0.50%	8,519,970
Nov 19, 2025	27.62	28.34	27.61	27.90	27.90	1.05%	12,757,159
Nov 18, 2025	27.56	28.21	27.54	27.61	27.61	-0.79%	6,861,136
Nov 17, 2025	28.74	28.99	27.29	27.83	27.83	-4.43%	11,963,508
Nov 14, 2025	29.01	29.60	28.75	29.12	29.12	-0.03%	6,536,909
Nov 13, 2025	30.40	30.50	29.00	29.13	29.13	-4.11%	8,886,540
Nov 12, 2025	30.22	30.51	29.94	30.38	30.38	1.17%	7,927,287
Nov 11, 2025	30.11	30.23	29.66	30.03	30.03	-0.43%	5,854,946
Nov 10, 2025	29.92	30.35	29.45	30.16	30.16	0.70%	4,401,450
Nov 7, 2025	29.68	30.04	29.36	29.95	29.95	0.13%	6,958,012
Nov 6, 2025	30.50	30.94	29.78	29.91	29.91	-1.25%	9,916,948
Nov 5, 2025	31.35	31.46	29.97	30.29	30.29	-3.10%	17,600,837
Nov 4, 2025	31.00	32.06	30.39	31.26	31.26	1.00%	6,333,781
Nov 3, 2025	31.45	32.11	30.77	30.95	30.95	-4.94%	10,961,105
Oct 31, 2025	31.79	32.62	31.57	32.56	32.56	2.55%	3,966,012
Oct 30, 2025	31.75	32.22	31.73	31.75	31.75	-0.25%	2,450,352
Oct 29, 2025	31.53	32.20	31.49	31.83	31.83	0.19%	2,566,239
Oct 28, 2025	32.12	32.27	31.75	31.77	31.77	-1.15%	2,228,628
Oct 27, 2025	32.57	32.72	32.09	32.14	32.14	-0.37%	2,441,043
Oct 24, 2025	32.16	32.52	32.07	32.26	32.26	1.26%	2,335,518
Oct 23, 2025	31.95	32.21	31.73	31.86	31.86	-0.44%	2,846,733
Oct 22, 2025	32.26	32.37	31.60	32.00	32.00	-0.56%	3,209,146
Oct 21, 2025	31.68	32.39	31.68	32.18	32.18	1.32%	2,654,785
Oct 20, 2025	31.23	31.85	31.09	31.76	31.76	2.48%	2,512,558
Oct 17, 2025	30.62	31.08	30.55	30.99	30.99	1.18%	3,353,294
Oct 16, 2025	32.02	32.15	30.47	30.63	30.63	-4.76%	3,568,098
Oct 15, 2025	32.80	32.99	31.83	32.16	32.16	-1.35%	2,796,609
Oct 14, 2025	31.24	32.86	31.23	32.60	32.60	3.30%	4,410,109
Oct 13, 2025	31.80	31.94	31.41	31.56	31.56	0.96%	2,584,387
Oct 10, 2025	32.01	32.49	31.21	31.26	31.26	-2.86%	3,834,283
Oct 9, 2025	32.04	32.47	31.90	32.18	32.18	0.37%	4,877,516
Oct 8, 2025	32.58	32.72	32.06	32.06	32.06	-1.11%	3,038,118
Oct 7, 2025	32.22	32.56	32.12	32.42	32.42	0.68%	3,416,413
Oct 6, 2025	32.83	32.99	32.17	32.20	32.20	-1.53%	2,799,518
Oct 3, 2025	32.64	32.98	32.55	32.70	32.70	0.46%	2,162,660
Oct 2, 2025	32.19	32.65	32.16	32.55	32.55	0.93%	2,576,684
Oct 1, 2025	31.87	32.58	31.87	32.25	32.25	0.62%	4,638,214
Sep 30, 2025	32.98	33.22	31.85	32.05	32.05	-3.03%	3,901,701
Sep 29, 2025	33.14	33.26	32.60	33.05	33.05	-0.27%	3,127,253
Sep 26, 2025	32.89	33.32	32.89	33.14	33.14	1.63%	2,070,644