Corebridge Financial Inc. Common Stock (CRBG)

32.78Last Price

-0.44 (-1.32%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	32.14	33.28	32.14	33.22	2,719,626	33.22
3/04/2025	33.51	33.55	31.75	32.06	3,728,707	32.06
3/03/2025	34.87	35.36	33.81	34.20	2,133,066	34.20
2/28/2025	33.86	34.84	33.78	34.68	3,847,479	34.68
2/27/2025	33.23	34.21	33.12	33.32	2,227,184	33.32
2/26/2025	32.80	33.42	32.54	32.92	1,322,456	32.92
2/25/2025	32.64	32.88	31.94	32.52	2,060,839	32.52
2/24/2025	32.87	33.35	32.60	32.64	1,924,041	32.64
2/21/2025	33.61	33.90	32.20	32.70	2,508,700	32.70
2/20/2025	33.52	33.78	33.05	33.49	2,660,023	33.49
2/19/2025	33.76	33.86	33.10	33.55	2,252,485	33.55
2/18/2025	33.34	33.96	33.27	33.85	2,969,971	33.85
2/14/2025	32.30	33.46	32.08	33.18	4,354,899	33.18
2/13/2025	31.10	32.40	30.41	32.02	6,059,942	32.02
2/12/2025	32.87	33.20	32.49	32.76	3,616,636	32.76
2/11/2025	33.17	33.40	32.82	33.15	4,596,397	33.15
2/10/2025	33.64	33.76	33.07	33.11	2,315,866	33.11
2/07/2025	33.41	33.68	33.07	33.45	2,874,624	33.45
2/06/2025	33.37	33.72	33.11	33.22	2,869,712	33.22
2/05/2025	32.86	33.34	32.78	33.23	2,048,959	33.23
2/04/2025	32.93	33.21	32.66	32.81	2,958,197	32.81
2/03/2025	32.59	33.05	32.44	32.74	2,482,083	32.74
1/31/2025	34.24	34.55	33.57	33.76	2,420,940	33.76
1/30/2025	34.41	34.65	33.96	34.11	2,220,515	34.11
1/29/2025	32.93	34.33	32.93	34.13	3,980,743	34.13
1/28/2025	32.85	33.71	32.74	32.80	2,702,336	32.80
1/27/2025	32.92	33.18	32.42	32.89	3,319,364	32.89
1/24/2025	32.70	33.28	32.65	33.26	2,862,115	33.26
1/23/2025	32.87	33.01	32.59	32.64	2,508,722	32.64
1/22/2025	32.54	32.63	32.26	32.27	2,159,055	32.27
1/21/2025	32.13	32.67	32.13	32.43	3,675,142	32.43
1/17/2025	31.84	32.36	31.80	31.95	6,054,246	31.95
1/16/2025	30.82	31.72	30.76	31.70	4,976,116	31.70
1/15/2025	30.59	31.09	30.38	30.69	4,717,477	30.69
1/14/2025	29.90	30.12	29.59	29.84	3,310,748	29.84
1/13/2025	29.69	30.15	29.46	29.61	4,186,382	29.61
1/10/2025	31.25	31.41	29.95	30.06	3,349,565	30.06
1/08/2025	30.88	31.40	30.63	31.35	2,642,399	31.35
1/07/2025	31.23	31.55	31.00	31.28	2,289,493	31.28
1/06/2025	31.18	31.74	30.97	31.09	4,181,015	31.09
1/03/2025	30.47	30.83	30.30	30.81	1,956,405	30.81
1/02/2025	30.05	30.58	30.03	30.36	1,923,124	30.36
12/31/2024	29.98	0.00	29.98	29.93	0	29.93
12/30/2024	29.73	30.15	29.46	29.98	2,013,622	29.98
12/27/2024	30.08	30.48	29.87	30.02	1,565,198	30.02
12/26/2024	29.88	30.32	29.85	30.24	1,190,279	30.24
12/24/2024	29.79	30.09	29.73	30.05	1,036,186	30.05
12/23/2024	29.11	29.77	29.11	29.77	2,923,807	29.77
12/20/2024	28.78	29.91	28.66	29.66	5,508,247	29.66
12/19/2024	29.26	29.64	28.83	29.14	2,235,159	29.14
12/18/2024	30.07	30.42	28.77	28.79	3,866,404	28.79
12/17/2024	30.21	30.46	29.98	29.99	2,705,753	29.99
12/16/2024	30.49	30.83	30.35	30.66	2,761,653	30.43
12/13/2024	30.48	31.00	30.37	30.69	2,535,801	30.46
12/12/2024	30.64	30.95	30.34	30.35	3,214,860	30.12
12/11/2024	30.32	30.48	29.58	30.40	6,193,671	30.17
12/10/2024	31.13	31.29	30.00	30.24	3,675,888	30.01
12/09/2024	32.06	32.39	31.25	31.27	3,464,761	31.04
12/06/2024	32.48	32.55	31.71	31.95	4,044,716	31.71