Corebridge Financial Inc. Common Stock (CRBG)

Last Price34.03

Change+0.37 (1.10%)

NYSE · Last Trade: Oct 3rd, 1:17 PM EDT

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

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	33.87	34.58	33.86	34.03	5,299,304	34.03
10/01/2026	33.07	33.70	32.28	33.66	5,446,952	33.66
9/30/2026	33.73	33.99	33.12	33.12	8,239,058	33.12
9/29/2026	33.70	34.00	33.44	33.77	5,808,384	33.77
9/28/2026	34.73	35.08	33.64	33.78	5,927,555	33.78
9/25/2026	34.30	34.93	34.13	34.87	3,746,514	34.87
9/24/2026	33.79	34.18	33.55	34.09	4,786,527	34.09
9/23/2026	33.76	34.33	33.71	33.89	3,485,942	33.89
9/22/2026	34.92	34.98	33.77	33.84	5,521,152	33.84
9/21/2026	35.00	35.48	34.77	34.80	3,743,462	34.80
9/18/2026	34.81	35.08	34.56	34.81	9,136,196	34.81
9/17/2026	35.50	35.64	34.82	34.88	3,812,601	34.88
9/16/2026	34.83	35.42	34.16	34.85	5,874,841	34.85
9/15/2026	34.67	35.39	34.67	35.02	4,912,032	34.77
9/14/2026	34.75	35.17	34.51	34.80	6,077,677	34.55
9/11/2026	34.59	35.00	34.14	34.67	3,785,084	34.42
9/10/2026	33.98	34.34	33.73	34.18	3,166,318	33.94
9/09/2026	33.62	34.03	33.48	33.82	3,965,652	33.58
9/08/2026	34.09	34.42	33.70	33.75	3,108,376	33.51
9/04/2026	34.29	34.82	34.24	34.47	2,420,328	34.22
9/03/2026	33.93	34.80	33.77	34.75	3,233,417	34.50
9/02/2026	32.35	33.77	32.35	33.54	4,024,242	33.30
9/01/2026	32.53	32.75	31.96	32.17	2,759,693	31.94
8/31/2026	32.49	32.77	32.40	32.54	3,239,071	32.31
8/28/2026	32.52	32.95	32.52	32.61	1,881,139	32.38
8/27/2026	32.34	32.73	32.16	32.63	2,603,422	32.40
8/26/2026	31.93	32.66	31.74	32.53	2,549,944	32.30
8/25/2026	32.03	32.11	31.62	31.83	2,594,685	31.60
8/24/2026	32.07	32.28	31.68	31.96	3,628,390	31.73
8/21/2026	32.02	32.43	31.82	31.95	2,655,013	31.72
8/20/2026	32.59	32.62	31.79	31.81	3,199,866	31.58
8/19/2026	32.91	33.59	32.52	32.57	3,522,771	32.34
8/18/2026	33.16	33.49	33.05	33.12	3,434,189	32.88
8/17/2026	34.24	34.52	33.10	33.18	4,558,970	32.94
8/14/2026	34.25	34.52	34.16	34.47	2,685,532	34.22
8/13/2026	33.92	34.34	33.56	34.30	4,371,564	34.06
8/12/2026	33.56	33.89	33.16	33.78	6,164,616	33.54
8/11/2026	33.05	33.50	32.55	33.39	13,119,879	33.15
8/10/2026	33.55	34.81	33.54	34.49	5,198,787	34.24
8/07/2026	33.62	34.30	33.45	33.68	3,921,213	33.44
8/06/2026	33.60	34.17	33.27	34.01	4,746,430	33.77
8/05/2026	31.52	33.91	31.43	33.59	8,541,333	33.35
8/04/2026	31.23	31.82	31.09	31.60	5,622,586	31.37
8/03/2026	31.48	31.66	30.85	31.31	4,785,718	31.09
7/31/2026	31.92	32.30	31.17	31.19	5,658,555	30.97
7/30/2026	32.07	32.26	31.27	31.96	3,979,513	31.73
7/29/2026	31.92	32.20	31.41	31.75	4,419,978	31.52
7/28/2026	31.57	32.47	31.34	32.31	5,424,181	32.08
7/27/2026	31.63	32.01	31.45	31.73	3,438,947	31.50
7/24/2026	30.89	31.35	30.64	31.29	3,287,768	31.07
7/23/2026	31.01	31.36	30.62	30.84	2,567,551	30.62
7/22/2026	31.53	31.86	31.37	31.68	2,312,216	31.45
7/21/2026	31.46	31.59	31.05	31.54	3,262,156	31.31
7/20/2026	31.87	31.91	31.22	31.24	3,296,896	31.02
7/17/2026	31.39	32.30	31.23	31.88	3,736,885	31.65
7/16/2026	31.66	32.30	31.59	31.84	4,527,550	31.61
7/15/2026	31.15	31.89	30.76	31.87	7,092,892	31.64
7/14/2026	30.89	31.05	30.54	30.68	5,212,197	30.46
7/13/2026	30.35	30.95	30.24	30.82	3,923,129	30.60
7/10/2026	30.71	30.89	30.30	30.55	2,104,932	30.33
7/09/2026	30.02	30.68	29.87	30.30	2,926,299	30.08
7/08/2026	30.26	30.40	29.60	29.85	3,390,255	29.64
7/07/2026	30.97	31.28	30.59	30.61	3,911,117	30.39
7/06/2026	29.61	31.00	29.61	30.81	3,908,077	30.59