Corebridge Financial, Inc. (CRBG)
NYSE: CRBG · Real-Time Price · USD
32.79
+0.23 (0.71%)
At close: May 13, 2025, 4:00 PM
32.20
-0.59 (-1.80%)
Pre-market: May 14, 2025, 6:52 AM EDT
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 32.90 | 33.11 | 32.51 | 32.79 | 32.79 | 0.71% | 2,443,847 |
| May 12, 2025 | 32.57 | 33.07 | 32.27 | 32.56 | 32.56 | 4.56% | 2,007,251 |
| May 9, 2025 | 31.50 | 31.53 | 31.05 | 31.14 | 31.14 | -0.51% | 1,491,895 |
| May 8, 2025 | 31.64 | 31.80 | 31.15 | 31.30 | 31.30 | -0.19% | 2,606,696 |
| May 7, 2025 | 31.47 | 31.75 | 31.08 | 31.36 | 31.36 | 0.22% | 4,576,274 |
| May 6, 2025 | 30.38 | 32.05 | 30.03 | 31.29 | 31.29 | 2.39% | 4,547,417 |
| May 5, 2025 | 30.21 | 30.97 | 30.21 | 30.56 | 30.56 | -0.33% | 2,722,205 |
| May 2, 2025 | 30.00 | 30.81 | 29.97 | 30.66 | 30.66 | 2.37% | 2,298,443 |
| May 1, 2025 | 29.70 | 30.28 | 29.53 | 29.95 | 29.95 | 1.08% | 1,943,535 |
| Apr 30, 2025 | 29.47 | 30.00 | 29.01 | 29.63 | 29.63 | -2.37% | 3,244,342 |
| Apr 29, 2025 | 29.75 | 30.47 | 29.46 | 30.35 | 30.35 | 1.51% | 2,413,587 |
| Apr 28, 2025 | 29.54 | 30.25 | 29.34 | 29.90 | 29.90 | 1.32% | 2,000,513 |
| Apr 25, 2025 | 29.34 | 29.77 | 29.12 | 29.51 | 29.51 | 0.10% | 2,653,029 |
| Apr 24, 2025 | 29.22 | 29.68 | 29.02 | 29.48 | 29.48 | 1.52% | 3,388,691 |
| Apr 23, 2025 | 29.25 | 30.05 | 28.75 | 29.04 | 29.04 | 2.80% | 3,196,765 |
| Apr 22, 2025 | 27.52 | 28.32 | 27.50 | 28.25 | 28.25 | 4.67% | 2,105,635 |
| Apr 21, 2025 | 27.44 | 27.68 | 26.69 | 26.99 | 26.99 | -2.56% | 2,105,919 |
| Apr 17, 2025 | 27.26 | 28.03 | 27.26 | 27.70 | 27.70 | 1.50% | 2,840,221 |
| Apr 16, 2025 | 27.52 | 28.25 | 27.03 | 27.29 | 27.29 | -1.87% | 2,151,553 |
| Apr 15, 2025 | 27.52 | 28.25 | 27.47 | 27.81 | 27.81 | 1.72% | 2,776,276 |
| Apr 14, 2025 | 27.49 | 27.85 | 26.93 | 27.34 | 27.34 | 2.44% | 4,483,520 |
| Apr 11, 2025 | 26.36 | 26.89 | 25.32 | 26.69 | 26.69 | 0.11% | 5,995,210 |
| Apr 10, 2025 | 27.68 | 28.04 | 25.92 | 26.66 | 26.66 | -7.62% | 3,564,358 |
| Apr 9, 2025 | 24.69 | 29.26 | 24.54 | 28.86 | 28.86 | 13.58% | 6,157,793 |
| Apr 8, 2025 | 26.99 | 27.48 | 25.06 | 25.41 | 25.41 | -0.31% | 5,077,128 |
| Apr 7, 2025 | 24.98 | 26.52 | 23.69 | 25.49 | 25.49 | -0.86% | 5,018,769 |
| Apr 4, 2025 | 26.94 | 27.12 | 24.67 | 25.71 | 25.71 | -10.20% | 4,989,743 |
| Apr 3, 2025 | 29.99 | 30.30 | 28.62 | 28.63 | 28.63 | -10.25% | 3,010,895 |
| Apr 2, 2025 | 30.50 | 32.09 | 30.50 | 31.90 | 31.90 | 0.98% | 4,202,567 |
| Apr 1, 2025 | 31.52 | 31.71 | 30.95 | 31.59 | 31.59 | 0.06% | 2,158,725 |
| Mar 31, 2025 | 30.64 | 31.80 | 30.64 | 31.57 | 31.57 | 0.67% | 1,963,982 |
| Mar 28, 2025 | 31.99 | 32.41 | 31.13 | 31.36 | 31.36 | -2.70% | 1,697,825 |
| Mar 27, 2025 | 32.58 | 32.59 | 31.96 | 32.23 | 32.23 | -1.71% | 2,085,622 |
| Mar 26, 2025 | 33.43 | 33.86 | 32.56 | 32.79 | 32.79 | -1.35% | 1,775,255 |
| Mar 25, 2025 | 33.26 | 33.86 | 33.05 | 33.24 | 33.24 | 0.64% | 1,704,646 |
| Mar 24, 2025 | 32.94 | 33.26 | 32.58 | 33.03 | 33.03 | 1.94% | 2,410,531 |
| Mar 21, 2025 | 32.14 | 32.57 | 31.93 | 32.40 | 32.40 | -0.25% | 9,304,478 |
| Mar 20, 2025 | 32.21 | 33.05 | 32.10 | 32.48 | 32.48 | -0.22% | 2,371,484 |
| Mar 19, 2025 | 32.16 | 32.80 | 32.00 | 32.55 | 32.55 | 1.18% | 2,033,652 |
| Mar 18, 2025 | 32.55 | 32.94 | 31.99 | 32.17 | 32.17 | -1.29% | 2,433,466 |
| Mar 17, 2025 | 31.78 | 32.73 | 31.35 | 32.59 | 32.59 | 2.52% | 3,500,622 |
| Mar 14, 2025 | 30.95 | 31.83 | 30.78 | 31.79 | 31.56 | 4.06% | 1,836,125 |
| Mar 13, 2025 | 31.77 | 31.81 | 30.49 | 30.55 | 30.33 | -3.69% | 2,516,529 |
| Mar 12, 2025 | 31.89 | 31.92 | 30.81 | 31.72 | 31.49 | 1.67% | 3,068,535 |
| Mar 11, 2025 | 30.55 | 31.57 | 30.49 | 31.20 | 30.97 | 2.30% | 2,535,592 |
| Mar 10, 2025 | 31.21 | 31.59 | 29.99 | 30.50 | 30.28 | -4.81% | 2,943,862 |
| Mar 7, 2025 | 31.85 | 32.11 | 30.57 | 32.04 | 31.81 | -0.09% | 3,439,556 |
| Mar 6, 2025 | 32.74 | 32.90 | 31.92 | 32.07 | 31.84 | -3.46% | 2,812,233 |
| Mar 5, 2025 | 32.14 | 33.28 | 32.14 | 33.22 | 32.98 | 3.62% | 2,719,626 |
| Mar 4, 2025 | 33.51 | 33.56 | 31.75 | 32.06 | 31.83 | -6.26% | 3,728,707 |