Corebridge Financial Inc. Common Stock (NY:CRBG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	36.00	36.41	35.84	35.94	2,247,452	+0.06(+0.17%)
Jul 28, 2025	35.66	35.91	35.52	35.88	2,542,118	+0.25(+0.70%)
Jul 25, 2025	35.14	35.70	35.02	35.63	1,824,420	+0.62(+1.77%)
Jul 24, 2025	35.32	35.47	34.97	35.01	1,703,514	-0.37(-1.05%)
Jul 23, 2025	35.29	35.52	35.09	35.38	1,470,224	+0.42(+1.20%)
Jul 22, 2025	34.49	35.14	34.37	34.96	1,900,017	+0.40(+1.16%)
Jul 21, 2025	35.39	35.46	34.52	34.56	2,549,673	-0.70(-1.99%)
Jul 18, 2025	35.33	35.40	34.96	35.26	1,570,110	-0.04(-0.11%)
Jul 17, 2025	34.55	35.34	34.47	35.30	2,336,161	+0.55(+1.58%)
Jul 16, 2025	34.55	34.88	34.04	34.75	2,551,189	+0.42(+1.22%)
Jul 15, 2025	34.90	35.09	34.31	34.33	2,710,630	-0.64(-1.83%)
Jul 14, 2025	34.51	34.98	34.40	34.97	2,301,241	+0.47(+1.36%)
Jul 11, 2025	34.65	34.73	34.20	34.50	2,196,325	-0.06(-0.17%)
Jul 10, 2025	34.42	34.67	34.23	34.56	2,022,178	+0.33(+0.96%)
Jul 09, 2025	35.47	35.53	34.11	34.23	2,446,771	-0.94(-2.67%)
Jul 08, 2025	35.14	35.69	35.04	35.17	3,573,756	+0.08(+0.23%)
Jul 07, 2025	35.53	35.89	35.04	35.09	3,069,678	-0.69(-1.93%)
Jul 03, 2025	35.57	35.93	35.48	35.78	2,092,831	+0.43(+1.22%)
Jul 02, 2025	35.30	35.45	34.91	35.35	2,656,595	+0.05(+0.14%)
Jul 01, 2025	35.41	35.67	35.21	35.30	2,304,664	-0.20(-0.56%)
Jun 30, 2025	35.82	36.08	35.33	35.50	3,438,900	-0.33(-0.92%)
Jun 27, 2025	35.17	36.03	35.06	35.83	8,870,957	+0.83(+2.37%)
Jun 26, 2025	34.35	35.50	34.25	35.00	7,204,502	+1.93(+5.84%)
Jun 25, 2025	33.23	33.33	32.73	33.07	1,829,309	-0.18(-0.54%)
Jun 24, 2025	33.18	33.49	32.99	33.25	2,267,928	+0.48(+1.46%)
Jun 23, 2025	32.46	32.93	31.70	32.77	2,842,630	+0.14(+0.43%)
Jun 20, 2025	32.76	33.00	32.34	32.63	7,669,077	+0.05(+0.15%)
Jun 18, 2025	32.01	32.94	32.01	32.58	3,649,101	+0.56(+1.75%)
Jun 17, 2025	32.20	32.34	31.71	32.02	2,861,613	-0.32(-0.99%)
Jun 16, 2025	31.97	32.55	31.97	32.34	2,218,029	+0.53(+1.67%)
Jun 13, 2025	32.32	32.58	31.64	31.81	2,657,751	-0.97(-2.97%)
Jun 12, 2025	32.09	32.80	31.97	32.78	2,097,001	+0.40(+1.23%)
Jun 11, 2025	33.04	33.09	32.37	32.39	3,487,440	-0.50(-1.51%)
Jun 10, 2025	33.02	33.02	32.68	32.88	2,063,078	-0.13(-0.39%)
Jun 09, 2025	33.24	33.33	32.80	33.01	2,077,501	-0.04(-0.12%)
Jun 06, 2025	33.06	33.17	32.78	33.05	1,777,555	+0.56(+1.71%)
Jun 05, 2025	32.38	32.69	32.07	32.49	2,168,197	+0.19(+0.58%)
Jun 04, 2025	32.98	32.98	32.30	32.31	3,288,350	-0.40(-1.21%)
Jun 03, 2025	32.45	32.79	32.04	32.70	1,900,448	+0.33(+1.01%)
Jun 02, 2025	32.26	32.45	31.74	32.38	2,267,498	+0.01(+0.03%)
May 30, 2025	32.26	32.44	32.03	32.37	4,335,430	-0.06(-0.18%)
May 29, 2025	32.20	32.65	32.03	32.43	4,060,362	+0.34(+1.05%)
May 28, 2025	32.29	32.48	32.00	32.09	2,645,997	-0.22(-0.68%)
May 27, 2025	31.88	32.34	31.65	32.31	2,740,499	+0.79(+2.52%)
May 23, 2025	30.78	31.58	30.49	31.51	2,945,014	+0.10(+0.32%)
May 22, 2025	31.42	31.84	31.15	31.41	2,930,878	-0.06(-0.19%)
May 21, 2025	32.36	32.49	31.47	31.47	4,420,173	-1.20(-3.68%)
May 20, 2025	32.61	33.15	32.48	32.67	3,504,636	+0.03(+0.09%)
May 19, 2025	32.15	32.69	32.15	32.64	2,688,721	+0.11(+0.34%)
May 16, 2025	32.09	32.62	31.86	32.53	3,059,847	+0.48(+1.49%)
May 15, 2025	31.91	32.23	31.57	32.06	3,429,121	-0.12(-0.37%)
May 14, 2025	31.68	32.24	31.21	32.18	10,110,999	-0.37(-1.13%)
May 13, 2025	32.65	32.86	32.27	32.54	2,462,255	+0.23(+0.71%)
May 12, 2025	32.33	32.82	32.02	32.32	2,022,395	+1.41(+4.56%)
May 09, 2025	31.26	31.29	30.82	30.91	1,503,151	-0.16(-0.51%)
May 08, 2025	31.40	31.56	30.92	31.07	2,626,363	-0.06(-0.19%)
May 07, 2025	31.23	31.51	30.85	31.13	4,610,802	+0.07(+0.22%)
May 06, 2025	30.15	31.81	29.81	31.06	4,581,726	+0.72(+2.39%)
May 05, 2025	29.98	30.74	29.98	30.33	2,742,715	-0.10(-0.33%)
May 02, 2025	29.78	30.58	29.74	30.43	2,315,784	+0.70(+2.37%)