Corebridge Financial Inc. Common Stock (CRBG)

Last Price30.17

Change-0.11 (-0.36%)

NYSE · Last Trade: Dec 31st, 9:38 PM EST

Historical Prices For Corebridge Financial Inc. Common Stock (CRBG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	30.34	30.41	30.06	30.17	3,787,803	30.17
12/30/2025	30.39	30.49	30.21	30.28	2,772,459	30.28
12/29/2025	30.54	30.66	30.30	30.44	2,263,544	30.44
12/26/2025	30.71	30.79	30.43	30.59	1,516,946	30.59
12/24/2025	30.60	30.83	30.45	30.66	897,792	30.66
12/23/2025	30.61	30.88	30.55	30.59	2,176,544	30.59
12/22/2025	30.86	31.11	30.70	30.79	2,272,414	30.79
12/19/2025	30.63	31.07	30.63	30.72	10,655,367	30.72
12/18/2025	30.75	30.80	30.40	30.60	7,219,437	30.60
12/17/2025	31.67	31.98	30.30	30.52	12,312,007	30.52
12/16/2025	32.32	32.67	31.91	32.01	39,081,040	31.77
12/15/2025	32.82	32.88	31.11	32.17	13,253,261	31.93
12/12/2025	31.84	31.90	31.21	31.54	3,967,923	31.30
12/11/2025	30.95	31.71	30.95	31.66	3,357,086	31.42
12/10/2025	30.61	31.38	30.50	31.30	4,560,103	31.07
12/09/2025	29.90	30.77	29.80	30.69	6,536,184	30.46
12/08/2025	30.29	30.41	29.69	29.81	8,052,690	29.59
12/05/2025	30.31	30.76	30.24	30.37	7,280,913	30.14
12/04/2025	29.82	30.57	29.57	30.26	4,826,299	30.03
12/03/2025	29.01	29.82	28.91	29.56	5,071,154	29.34
12/02/2025	29.92	29.94	28.78	29.00	5,506,267	28.78
12/01/2025	29.86	30.30	29.69	29.75	5,453,348	29.53
11/28/2025	30.22	30.28	29.87	30.02	1,708,399	29.79
11/26/2025	29.67	30.30	29.66	30.03	5,316,158	29.80
11/25/2025	28.69	29.64	28.64	29.58	5,866,064	29.36
11/24/2025	28.21	28.64	28.15	28.51	7,518,885	28.30
11/21/2025	27.92	28.42	27.74	28.19	5,186,154	27.98
11/20/2025	28.36	28.82	27.64	27.76	8,519,946	27.55
11/19/2025	27.62	28.34	27.61	27.90	12,757,171	27.69
11/18/2025	27.56	28.21	27.54	27.61	6,861,140	27.40
11/17/2025	28.74	28.99	27.29	27.83	11,963,514	27.62
11/14/2025	29.01	29.60	28.75	29.12	6,536,915	28.90
11/13/2025	30.40	30.50	29.00	29.13	8,886,541	28.91
11/12/2025	30.22	30.51	29.94	30.38	7,927,291	30.15
11/11/2025	30.11	30.23	29.66	30.03	5,854,951	29.80
11/10/2025	29.92	30.34	29.45	30.16	4,401,451	29.93
11/07/2025	29.68	30.04	29.36	29.95	6,958,017	29.73
11/06/2025	30.50	30.94	29.78	29.91	9,916,951	29.69
11/05/2025	31.35	31.46	29.96	30.29	17,600,725	30.06
11/04/2025	31.00	32.05	30.39	31.26	6,333,787	31.03
11/03/2025	31.45	32.10	30.77	30.95	10,961,120	30.72
10/31/2025	31.79	32.62	31.57	32.56	3,966,013	32.32
10/30/2025	31.75	32.22	31.73	31.75	2,450,352	31.51
10/29/2025	31.53	32.20	31.49	31.83	2,566,239	31.59
10/28/2025	32.12	32.27	31.75	31.77	2,228,628	31.53
10/27/2025	32.57	32.72	32.09	32.14	2,441,043	31.90
10/24/2025	32.16	32.52	32.07	32.26	2,335,518	32.02
10/23/2025	31.95	32.21	31.73	31.86	2,846,733	31.62
10/22/2025	32.26	32.37	31.60	32.00	3,209,146	31.76
10/21/2025	31.68	32.38	31.68	32.18	2,654,785	31.94
10/20/2025	31.23	31.84	31.09	31.76	2,512,559	31.52
10/17/2025	30.62	31.07	30.55	30.99	3,353,294	30.76
10/16/2025	32.02	32.15	30.46	30.63	3,568,099	30.40
10/15/2025	32.80	32.99	31.83	32.16	2,796,609	31.92
10/14/2025	31.24	32.86	31.23	32.60	4,410,109	32.36
10/13/2025	31.80	31.94	31.41	31.56	2,584,388	31.32
10/10/2025	32.01	32.49	31.21	31.26	3,834,284	31.03
10/09/2025	32.04	32.47	31.89	32.18	4,875,517	31.94
10/08/2025	32.58	32.72	32.06	32.06	3,038,119	31.82
10/07/2025	32.22	32.56	32.12	32.42	3,416,413	32.18
10/06/2025	32.83	32.99	32.17	32.20	2,799,328	31.96
10/03/2025	32.64	32.98	32.55	32.70	2,162,660	32.45
10/02/2025	32.19	32.65	32.16	32.55	2,576,683	32.31
10/01/2025	31.87	32.58	31.87	32.25	4,638,215	32.01