NYSE:CRBG Stock Quote

Last Price31.59

Change+0.02 (0.06%)

Corebridge Financial Inc. Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	31.52	31.71	30.95	31.59	2,158,725	31.59
3/31/2025	30.64	31.80	30.64	31.57	1,963,982	31.57
3/28/2025	31.99	32.41	31.13	31.36	1,697,825	31.36
3/27/2025	32.58	32.59	31.96	32.23	2,085,622	32.23
3/26/2025	33.43	33.86	32.56	32.79	1,775,255	32.79
3/25/2025	33.26	33.86	33.05	33.24	1,704,646	33.24
3/24/2025	32.94	33.26	32.58	33.03	2,410,530	33.03
3/21/2025	32.14	32.56	31.93	32.40	9,304,478	32.40
3/20/2025	32.21	33.05	32.10	32.48	2,371,481	32.48
3/19/2025	32.16	32.80	32.00	32.55	2,033,651	32.55
3/18/2025	32.55	32.94	31.98	32.17	2,433,466	32.17
3/17/2025	31.78	32.73	31.42	32.59	3,500,622	32.59
3/14/2025	30.95	31.83	30.78	31.79	1,836,125	31.55
3/13/2025	31.77	31.81	30.49	30.55	2,516,529	30.32
3/12/2025	31.89	31.92	30.81	31.72	3,068,535	31.48
3/11/2025	30.55	31.57	30.49	31.20	2,535,592	30.96
3/10/2025	31.21	31.59	29.99	30.50	3,000,646	30.27
3/07/2025	31.85	32.11	30.57	32.04	3,439,556	31.80
3/06/2025	32.74	32.90	31.92	32.07	2,812,232	31.83
3/05/2025	32.14	33.28	32.14	33.22	2,719,626	32.97
3/04/2025	33.51	33.55	31.75	32.06	3,728,707	31.82
3/03/2025	34.87	35.36	33.81	34.20	2,133,066	33.94
2/28/2025	33.86	34.84	33.78	34.68	3,847,479	34.42
2/27/2025	33.23	34.21	33.12	33.32	2,227,184	33.07
2/26/2025	32.80	33.42	32.54	32.92	1,322,456	32.67
2/25/2025	32.64	32.88	31.94	32.52	2,060,839	32.27
2/24/2025	32.87	33.35	32.60	32.64	1,924,041	32.39
2/21/2025	33.61	33.90	32.20	32.70	2,508,700	32.45
2/20/2025	33.52	33.78	33.05	33.49	2,660,023	33.24
2/19/2025	33.76	33.86	33.10	33.55	2,252,485	33.30
2/18/2025	33.34	33.96	33.27	33.85	2,969,971	33.59
2/14/2025	32.30	33.46	32.08	33.18	4,354,899	32.93
2/13/2025	31.10	32.40	30.41	32.02	6,059,942	31.78
2/12/2025	32.87	33.20	32.49	32.76	3,616,636	32.51
2/11/2025	33.17	33.40	32.82	33.15	4,596,397	32.90
2/10/2025	33.64	33.76	33.07	33.11	2,315,866	32.86
2/07/2025	33.41	33.68	33.07	33.45	2,874,624	33.20
2/06/2025	33.37	33.72	33.11	33.22	2,869,712	32.97
2/05/2025	32.86	33.34	32.78	33.23	2,048,959	32.98
2/04/2025	32.93	33.21	32.66	32.81	2,958,197	32.56
2/03/2025	32.59	33.05	32.44	32.74	2,482,083	32.49
1/31/2025	34.24	34.55	33.57	33.76	2,420,940	33.51
1/30/2025	34.41	34.65	33.96	34.11	2,220,515	33.85
1/29/2025	32.93	34.33	32.93	34.13	3,980,743	33.87
1/28/2025	32.85	33.71	32.74	32.80	2,702,336	32.55
1/27/2025	32.92	33.18	32.42	32.89	3,319,364	32.64
1/24/2025	32.70	33.28	32.65	33.26	2,862,115	33.01
1/23/2025	32.87	33.01	32.59	32.64	2,508,722	32.39
1/22/2025	32.54	32.63	32.26	32.27	2,159,055	32.03
1/21/2025	32.13	32.67	32.13	32.43	3,675,142	32.19
1/17/2025	31.84	32.36	31.80	31.95	6,054,246	31.71
1/16/2025	30.82	31.72	30.76	31.70	4,976,116	31.46
1/15/2025	30.59	31.09	30.38	30.69	4,717,477	30.46
1/14/2025	29.90	30.12	29.59	29.84	3,310,748	29.61
1/13/2025	29.69	30.15	29.46	29.61	4,186,382	29.39
1/10/2025	31.25	31.41	29.95	30.06	3,349,565	29.83
1/08/2025	30.88	31.40	30.63	31.35	2,642,399	31.11
1/07/2025	31.23	31.55	31.00	31.28	2,289,493	31.04
1/06/2025	31.18	31.74	30.97	31.09	4,181,015	30.86
1/03/2025	30.47	30.83	30.30	30.81	1,956,405	30.58
1/02/2025	30.05	30.58	30.03	30.36	1,923,124	30.13