CRBG Historical Prices
Corebridge Financial, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
36.71
Period low
22.19
Period change
+14.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 36.44 | 36.61 | 33.87 | 34.24 | -5.52% | 6,363,779 |
| Nov 4, 2026 | 36.28 | 36.71 | 35.62 | 36.24 | +1.40% | 5,664,876 |
| Nov 3, 2026 | 35.57 | 36.56 | 34.62 | 35.74 | +2.00% | 8,459,999 |
| Nov 2, 2026 | 35.09 | 35.55 | 34.95 | 35.04 | +0.66% | 4,276,470 |
| Oct 30, 2026 | 35.59 | 35.59 | 34.25 | 34.81 | -1.36% | 5,061,765 |
| Oct 29, 2026 | 35.88 | 36.00 | 35.22 | 35.29 | -0.08% | 4,947,886 |
| Oct 28, 2026 | 35.43 | 35.67 | 35.03 | 35.32 | -0.11% | 4,704,777 |
| Oct 27, 2026 | 34.99 | 35.44 | 34.60 | 35.36 | +2.02% | 3,849,540 |
| Oct 26, 2026 | 34.39 | 35.31 | 34.38 | 34.66 | +1.55% | 3,524,805 |
| Oct 23, 2026 | 35.01 | 35.24 | 33.17 | 34.13 | -4.10% | 8,530,191 |
| Oct 22, 2026 | 35.08 | 35.64 | 34.61 | 35.59 | +0.82% | 3,723,163 |
| Oct 21, 2026 | 35.49 | 35.59 | 35.12 | 35.30 | +1.00% | 5,465,188 |
| Oct 20, 2026 | 34.55 | 35.35 | 34.46 | 34.95 | +1.57% | 4,179,071 |
| Oct 19, 2026 | 34.42 | 34.95 | 34.22 | 34.41 | -0.06% | 3,747,912 |
| Oct 16, 2026 | 34.52 | 35.08 | 34.30 | 34.43 | +0.00% | 6,036,934 |
| Oct 15, 2026 | 34.10 | 34.50 | 32.26 | 34.43 | +1.41% | 7,698,846 |
| Oct 14, 2026 | 34.04 | 34.26 | 33.82 | 33.95 | -1.31% | 6,320,844 |
| Oct 13, 2026 | 34.78 | 35.09 | 34.33 | 34.40 | -0.52% | 7,149,664 |
| Oct 12, 2026 | 34.34 | 34.68 | 34.28 | 34.58 | +1.44% | 3,174,535 |
| Oct 9, 2026 | 34.48 | 34.67 | 33.73 | 34.09 | -1.04% | 4,423,826 |
| Oct 8, 2026 | 34.24 | 34.63 | 34.03 | 34.45 | +0.15% | 4,871,227 |
| Oct 7, 2026 | 34.90 | 34.90 | 34.21 | 34.40 | -2.19% | 4,498,211 |
| Oct 6, 2026 | 35.09 | 35.57 | 34.93 | 35.17 | +0.95% | 2,693,334 |
| Oct 5, 2026 | 34.20 | 35.05 | 34.16 | 34.84 | +2.38% | 3,584,551 |
| Oct 2, 2026 | 33.87 | 34.58 | 33.86 | 34.03 | +1.10% | 5,299,305 |
| Oct 1, 2026 | 33.07 | 33.70 | 32.28 | 33.66 | +1.63% | 5,437,853 |
| Sep 30, 2026 | 33.73 | 33.99 | 33.12 | 33.12 | -1.92% | 8,239,058 |
| Sep 29, 2026 | 33.70 | 34.00 | 33.44 | 33.77 | -0.03% | 5,808,445 |
| Sep 28, 2026 | 34.73 | 35.08 | 33.64 | 33.78 | -3.13% | 5,927,557 |
| Sep 25, 2026 | 34.30 | 34.93 | 34.13 | 34.87 | +2.29% | 3,746,514 |
| Sep 24, 2026 | 33.79 | 34.18 | 33.55 | 34.09 | +0.59% | 4,786,543 |
| Sep 23, 2026 | 33.76 | 34.33 | 33.71 | 33.89 | +0.15% | 3,485,943 |
| Sep 22, 2026 | 34.92 | 34.98 | 33.77 | 33.84 | -2.76% | 5,521,152 |
| Sep 21, 2026 | 35.00 | 35.48 | 34.77 | 34.80 | -0.03% | 3,743,464 |
| Sep 18, 2026 | 34.81 | 35.08 | 34.56 | 34.81 | -0.20% | 9,136,195 |
| Sep 17, 2026 | 35.50 | 35.64 | 34.82 | 34.88 | +0.09% | 3,812,604 |
| Sep 16, 2026 | 34.83 | 35.42 | 34.16 | 34.85 | -0.49% | 5,874,843 |
| Sep 15, 2026 | 34.67 | 35.39 | 34.67 | 35.02 | +0.63% | 4,912,036 |
| Sep 14, 2026 | 34.75 | 35.17 | 34.51 | 34.80 | +0.37% | 6,077,653 |
| Sep 11, 2026 | 34.59 | 35.00 | 34.14 | 34.67 | +1.43% | 3,785,084 |
| Sep 10, 2026 | 33.98 | 34.34 | 33.73 | 34.18 | +1.06% | 3,166,320 |
| Sep 9, 2026 | 33.62 | 34.03 | 33.48 | 33.82 | +0.21% | 3,965,654 |
| Sep 8, 2026 | 34.09 | 34.42 | 33.70 | 33.75 | -2.09% | 3,108,380 |
| Sep 4, 2026 | 34.29 | 34.82 | 34.24 | 34.47 | -0.81% | 2,420,328 |
| Sep 3, 2026 | 33.93 | 34.80 | 33.77 | 34.75 | +3.61% | 3,233,449 |
| Sep 2, 2026 | 32.35 | 33.77 | 32.35 | 33.54 | +3.07% | 4,024,244 |
| Aug 31, 2026 | 32.49 | 32.77 | 32.40 | 32.54 | -0.21% | 3,239,071 |
| Aug 28, 2026 | 32.52 | 32.95 | 32.52 | 32.61 | -0.06% | 1,881,139 |
| Aug 27, 2026 | 32.34 | 32.73 | 32.16 | 32.63 | +0.31% | 2,603,423 |
| Aug 26, 2026 | 31.93 | 32.66 | 31.74 | 32.53 | +2.20% | 2,549,945 |
| Aug 25, 2026 | 32.03 | 32.11 | 31.62 | 31.83 | -0.41% | 2,594,703 |
| Aug 24, 2026 | 32.07 | 32.28 | 31.68 | 31.96 | +0.03% | 3,628,401 |
| Aug 21, 2026 | 32.02 | 32.43 | 31.82 | 31.95 | +0.44% | 2,655,013 |
| Aug 20, 2026 | 32.59 | 32.62 | 31.79 | 31.81 | -2.33% | 3,199,867 |
| Aug 19, 2026 | 32.91 | 33.59 | 32.52 | 32.57 | -1.66% | 3,522,768 |
| Aug 18, 2026 | 33.16 | 33.49 | 33.05 | 33.12 | -0.18% | 3,434,188 |
| Aug 17, 2026 | 34.24 | 34.52 | 33.10 | 33.18 | -3.74% | 4,558,980 |
| Aug 14, 2026 | 34.25 | 34.52 | 34.16 | 34.47 | +0.50% | 2,685,531 |
| Aug 13, 2026 | 33.92 | 34.34 | 33.56 | 34.30 | +1.54% | 4,370,265 |
| Aug 12, 2026 | 33.56 | 33.89 | 33.16 | 33.78 | +1.17% | 6,164,617 |
| Aug 11, 2026 | 33.05 | 33.50 | 32.55 | 33.39 | -3.19% | 13,119,899 |
| Aug 10, 2026 | 33.55 | 34.81 | 33.54 | 34.49 | +2.40% | 5,198,784 |
| Aug 7, 2026 | 33.62 | 34.30 | 33.45 | 33.68 | -0.97% | 3,921,213 |
| Aug 6, 2026 | 33.60 | 34.17 | 33.27 | 34.01 | +1.25% | 4,746,431 |
| Aug 5, 2026 | 31.52 | 33.91 | 31.43 | 33.59 | +6.30% | 8,537,109 |
| Aug 4, 2026 | 31.23 | 31.82 | 31.09 | 31.60 | +0.93% | 5,622,317 |
| Aug 3, 2026 | 31.48 | 31.66 | 30.85 | 31.31 | +0.38% | 4,785,718 |
| Jul 31, 2026 | 31.92 | 32.30 | 31.17 | 31.19 | -2.41% | 5,658,555 |
| Jul 30, 2026 | 32.07 | 32.26 | 31.27 | 31.96 | +0.66% | 3,979,514 |
| Jul 29, 2026 | 31.92 | 32.20 | 31.41 | 31.75 | -1.73% | 4,417,980 |
| Jul 28, 2026 | 31.57 | 32.47 | 31.34 | 32.31 | +1.83% | 5,421,744 |
| Jul 27, 2026 | 31.63 | 32.01 | 31.45 | 31.73 | +1.41% | 3,438,931 |
| Jul 24, 2026 | 30.89 | 31.35 | 30.64 | 31.29 | +1.46% | 3,287,768 |
| Jul 23, 2026 | 31.01 | 31.36 | 30.62 | 30.84 | -2.65% | 2,567,559 |
| Jul 22, 2026 | 31.53 | 31.86 | 31.37 | 31.68 | +0.44% | 2,312,217 |
| Jul 21, 2026 | 31.46 | 31.59 | 31.05 | 31.54 | +0.96% | 3,262,160 |
| Jul 20, 2026 | 31.87 | 31.91 | 31.22 | 31.24 | -2.01% | 3,296,897 |
| Jul 17, 2026 | 31.39 | 32.30 | 31.23 | 31.88 | +0.13% | 3,736,885 |
| Jul 16, 2026 | 31.66 | 32.30 | 31.59 | 31.84 | -0.09% | 4,527,650 |
| Jul 15, 2026 | 31.15 | 31.89 | 30.76 | 31.87 | +3.88% | 7,092,892 |
| Jul 14, 2026 | 30.89 | 31.05 | 30.54 | 30.68 | -0.45% | 5,212,199 |
| Jul 13, 2026 | 30.35 | 30.95 | 30.24 | 30.82 | +0.88% | 3,923,129 |
| Jul 10, 2026 | 30.71 | 30.89 | 30.30 | 30.55 | +0.83% | 2,104,932 |
| Jul 9, 2026 | 30.02 | 30.68 | 29.87 | 30.30 | +1.51% | 2,926,299 |
| Jul 8, 2026 | 30.26 | 30.40 | 29.60 | 29.85 | -2.48% | 3,390,255 |
| Jul 7, 2026 | 30.97 | 31.28 | 30.59 | 30.61 | -0.65% | 3,911,117 |
| Jul 6, 2026 | 29.61 | 31.00 | 29.61 | 30.81 | +3.53% | 3,908,077 |
| Jul 2, 2026 | 29.10 | 29.78 | 29.05 | 29.76 | +3.55% | 3,021,257 |
| Jul 1, 2026 | 28.67 | 28.97 | 28.52 | 28.74 | +0.38% | 4,142,742 |
| Jun 30, 2026 | 28.78 | 28.94 | 28.28 | 28.63 | -0.73% | 3,186,630 |
| Jun 29, 2026 | 28.80 | 29.07 | 28.41 | 28.84 | +0.80% | 3,360,696 |
| Jun 26, 2026 | 27.84 | 29.14 | 27.84 | 28.61 | +1.67% | 6,477,089 |
| Jun 25, 2026 | 28.24 | 28.86 | 27.78 | 28.14 | +0.57% | 4,424,653 |
| Jun 24, 2026 | 29.11 | 29.11 | 27.68 | 27.98 | -3.22% | 5,958,457 |
| Jun 23, 2026 | 28.68 | 29.00 | 28.53 | 28.91 | -0.62% | 3,946,187 |
| Jun 22, 2026 | 29.50 | 29.54 | 28.97 | 29.09 | -0.31% | 3,762,725 |
| Jun 18, 2026 | 29.85 | 29.85 | 29.06 | 29.18 | -0.55% | 7,804,964 |
| Jun 17, 2026 | 29.23 | 29.98 | 29.17 | 29.34 | +0.45% | 5,611,100 |
| Jun 16, 2026 | 29.45 | 29.82 | 29.16 | 29.21 | -0.85% | 4,913,772 |
| Jun 15, 2026 | 29.31 | 29.54 | 29.07 | 29.46 | +2.51% | 8,499,426 |
| Jun 12, 2026 | 28.50 | 28.90 | 28.25 | 28.74 | +1.91% | 7,142,203 |
| Jun 11, 2026 | 27.09 | 28.27 | 27.01 | 28.20 | +3.75% | 6,132,354 |
| Jun 10, 2026 | 27.44 | 27.86 | 27.18 | 27.18 | -1.49% | 9,417,974 |
| Jun 9, 2026 | 27.31 | 27.73 | 26.80 | 27.59 | +1.70% | 6,112,116 |
| Jun 8, 2026 | 26.74 | 27.30 | 26.73 | 27.13 | +1.01% | 4,032,685 |
| Jun 5, 2026 | 26.37 | 26.92 | 26.10 | 26.86 | +1.67% | 3,550,505 |
| Jun 4, 2026 | 26.35 | 26.88 | 26.13 | 26.42 | +1.81% | 3,774,898 |
| Jun 3, 2026 | 26.71 | 26.75 | 25.63 | 25.95 | -4.07% | 4,192,533 |
| Jun 2, 2026 | 26.45 | 27.28 | 26.26 | 27.05 | +1.81% | 6,625,445 |
| Jun 1, 2026 | 26.60 | 27.18 | 26.52 | 26.57 | -1.59% | 4,183,892 |
| May 29, 2026 | 26.61 | 27.45 | 26.44 | 27.00 | +1.54% | 7,607,289 |
| May 28, 2026 | 26.83 | 26.88 | 26.43 | 26.59 | -1.23% | 4,828,001 |
| May 27, 2026 | 27.45 | 27.74 | 26.70 | 26.92 | -1.64% | 3,968,583 |
| May 26, 2026 | 27.73 | 27.84 | 27.08 | 27.37 | -1.33% | 4,805,578 |
| May 22, 2026 | 27.80 | 28.14 | 27.68 | 27.74 | +0.33% | 5,739,976 |
| May 21, 2026 | 27.11 | 27.91 | 27.11 | 27.65 | +0.47% | 4,699,564 |
| May 20, 2026 | 26.75 | 27.67 | 26.26 | 27.52 | +3.07% | 5,160,686 |
| May 19, 2026 | 27.46 | 27.63 | 26.63 | 26.70 | -3.12% | 5,762,028 |
| May 18, 2026 | 27.45 | 27.86 | 27.30 | 27.56 | +0.00% | 4,550,264 |
| May 15, 2026 | 27.54 | 27.78 | 27.15 | 27.56 | -0.36% | 6,947,328 |
| May 14, 2026 | 26.71 | 27.95 | 26.61 | 27.66 | +4.61% | 8,712,653 |
| May 13, 2026 | 25.90 | 26.59 | 25.73 | 26.44 | +1.34% | 6,145,304 |
| May 12, 2026 | 26.22 | 26.33 | 25.30 | 26.09 | -0.95% | 7,639,732 |
| May 11, 2026 | 27.26 | 27.52 | 26.18 | 26.34 | -3.55% | 6,354,507 |
| May 8, 2026 | 27.98 | 27.98 | 27.20 | 27.31 | -0.51% | 6,789,811 |
| May 7, 2026 | 28.05 | 28.35 | 27.25 | 27.45 | -2.14% | 11,608,061 |
| May 6, 2026 | 27.90 | 28.58 | 27.58 | 28.05 | -1.44% | 25,843,941 |
| May 5, 2026 | 27.18 | 28.78 | 27.18 | 28.46 | +5.13% | 12,419,399 |
| May 4, 2026 | 27.35 | 27.63 | 26.94 | 27.07 | -1.64% | 10,715,858 |
| May 1, 2026 | 27.79 | 28.05 | 27.46 | 27.52 | -0.07% | 7,076,802 |
| Apr 30, 2026 | 26.72 | 27.94 | 26.65 | 27.54 | +2.19% | 10,028,330 |
| Apr 29, 2026 | 26.89 | 27.28 | 26.69 | 26.95 | +0.07% | 13,635,475 |
| Apr 28, 2026 | 26.86 | 27.23 | 26.74 | 26.93 | +0.86% | 6,407,169 |
| Apr 27, 2026 | 26.16 | 26.91 | 26.16 | 26.70 | +1.60% | 7,862,423 |
| Apr 24, 2026 | 26.51 | 26.70 | 26.14 | 26.28 | -0.98% | 3,058,408 |
| Apr 23, 2026 | 26.48 | 26.57 | 26.09 | 26.54 | -0.30% | 3,767,695 |
| Apr 22, 2026 | 26.43 | 26.63 | 25.97 | 26.62 | +1.29% | 4,512,585 |
| Apr 21, 2026 | 26.90 | 27.17 | 26.11 | 26.28 | -2.16% | 6,742,689 |
| Apr 20, 2026 | 26.58 | 27.06 | 26.49 | 26.86 | +0.41% | 3,548,926 |
| Apr 17, 2026 | 27.08 | 27.82 | 26.68 | 26.75 | -0.30% | 3,982,565 |
| Apr 16, 2026 | 27.11 | 27.55 | 26.64 | 26.83 | +0.04% | 6,157,609 |
| Apr 15, 2026 | 25.86 | 27.12 | 25.78 | 26.82 | +4.89% | 5,818,293 |
| Apr 14, 2026 | 25.16 | 25.78 | 25.02 | 25.57 | +2.53% | 3,169,141 |
| Apr 13, 2026 | 24.14 | 25.01 | 24.00 | 24.94 | +2.00% | 3,621,321 |
| Apr 10, 2026 | 24.71 | 24.83 | 24.36 | 24.45 | -1.37% | 5,364,010 |
| Apr 9, 2026 | 24.97 | 25.21 | 24.34 | 24.79 | -0.44% | 5,348,107 |
| Apr 8, 2026 | 25.23 | 25.80 | 24.68 | 24.90 | +3.28% | 5,876,482 |
| Apr 7, 2026 | 24.33 | 24.68 | 24.11 | 24.11 | -1.67% | 4,165,254 |
| Apr 6, 2026 | 23.87 | 24.55 | 23.87 | 24.52 | +2.12% | 3,138,349 |
| Apr 2, 2026 | 23.41 | 24.10 | 22.88 | 24.01 | -0.50% | 4,485,546 |
| Apr 1, 2026 | 24.17 | 24.66 | 23.76 | 24.13 | +1.13% | 4,974,555 |
| Mar 31, 2026 | 23.30 | 24.03 | 22.76 | 23.86 | +4.97% | 7,860,861 |
| Mar 30, 2026 | 22.51 | 23.03 | 22.24 | 22.73 | +1.93% | 6,984,852 |
| Mar 27, 2026 | 24.14 | 24.42 | 22.19 | 22.30 | -8.64% | 7,906,118 |
| Mar 26, 2026 | 24.20 | 25.00 | 23.30 | 24.41 | +0.99% | 12,369,399 |
| Mar 25, 2026 | 23.92 | 24.23 | 23.55 | 24.17 | +2.94% | 3,769,584 |
| Mar 24, 2026 | 23.39 | 23.72 | 23.19 | 23.48 | -0.97% | 3,635,987 |
| Mar 23, 2026 | 24.14 | 24.34 | 23.53 | 23.71 | +2.29% | 4,864,756 |
| Mar 20, 2026 | 23.41 | 23.68 | 22.94 | 23.18 | -0.77% | 7,255,388 |
| Mar 19, 2026 | 23.65 | 23.73 | 23.07 | 23.36 | -2.22% | 3,513,232 |
| Mar 18, 2026 | 23.88 | 24.40 | 23.78 | 23.89 | -1.24% | 4,842,395 |
| Mar 17, 2026 | 23.89 | 24.32 | 23.78 | 24.19 | +2.24% | 3,489,121 |
| Mar 16, 2026 | 23.80 | 24.12 | 23.62 | 23.66 | +0.72% | 3,543,735 |
| Mar 13, 2026 | 23.05 | 23.79 | 22.95 | 23.49 | +2.89% | 6,010,192 |
| Mar 12, 2026 | 23.01 | 23.44 | 22.32 | 22.83 | -2.77% | 4,467,843 |
| Mar 11, 2026 | 24.40 | 24.60 | 23.29 | 23.48 | -4.63% | 3,613,123 |
| Mar 10, 2026 | 25.42 | 25.63 | 24.50 | 24.62 | -2.50% | 2,771,735 |
| Mar 9, 2026 | 24.74 | 25.59 | 24.26 | 25.25 | -0.39% | 4,134,113 |
| Mar 6, 2026 | 25.37 | 25.79 | 24.62 | 25.35 | -3.17% | 2,857,750 |
| Mar 5, 2026 | 26.26 | 26.77 | 25.88 | 26.18 | -1.02% | 4,340,042 |
| Mar 4, 2026 | 25.34 | 26.51 | 25.16 | 26.45 | +5.38% | 5,968,488 |
| Mar 3, 2026 | 25.93 | 25.93 | 24.18 | 25.10 | -3.35% | 3,799,327 |
| Mar 2, 2026 | 25.00 | 26.22 | 25.00 | 25.97 | +0.50% | 3,364,924 |
| Feb 27, 2026 | 27.24 | 27.30 | 25.68 | 25.84 | -7.35% | 4,292,962 |
| Feb 26, 2026 | 27.76 | 28.30 | 27.34 | 27.89 | +1.42% | 2,684,674 |
| Feb 25, 2026 | 27.69 | 27.93 | 27.30 | 27.50 | -0.11% | 2,512,728 |
| Feb 24, 2026 | 27.17 | 27.84 | 26.95 | 27.53 | +0.99% | 3,132,118 |
| Feb 23, 2026 | 29.89 | 30.00 | 27.09 | 27.26 | -8.09% | 5,532,946 |
| Feb 20, 2026 | 29.73 | 29.97 | 29.29 | 29.66 | -1.36% | 3,167,586 |
| Feb 19, 2026 | 30.65 | 30.92 | 29.89 | 30.07 | -3.09% | 4,247,591 |
| Feb 18, 2026 | 30.89 | 31.29 | 30.85 | 31.03 | +0.39% | 2,130,967 |
| Feb 17, 2026 | 31.44 | 31.89 | 30.86 | 30.91 | -0.51% | 2,990,997 |
| Feb 13, 2026 | 30.40 | 31.54 | 30.22 | 31.07 | +2.14% | 5,210,898 |
| Feb 12, 2026 | 31.44 | 32.13 | 30.09 | 30.42 | -2.25% | 3,991,515 |
| Feb 11, 2026 | 31.82 | 31.82 | 30.36 | 31.12 | -1.05% | 6,267,677 |
| Feb 10, 2026 | 30.59 | 31.68 | 30.38 | 31.45 | +0.83% | 5,237,716 |
| Feb 9, 2026 | 31.05 | 31.59 | 31.05 | 31.19 | +0.10% | 5,049,726 |
| Feb 6, 2026 | 30.19 | 31.33 | 29.97 | 31.16 | +4.60% | 5,822,896 |
| Feb 5, 2026 | 31.25 | 31.50 | 29.61 | 29.79 | -4.55% | 5,314,848 |
| Feb 4, 2026 | 29.92 | 31.35 | 29.92 | 31.21 | +3.65% | 5,357,798 |
| Feb 3, 2026 | 30.94 | 31.41 | 29.88 | 30.11 | -3.34% | 4,792,170 |
| Feb 2, 2026 | 30.75 | 31.29 | 30.54 | 31.15 | +1.04% | 3,349,842 |
| Jan 30, 2026 | 31.01 | 31.21 | 30.52 | 30.83 | -0.71% | 3,503,027 |
| Jan 29, 2026 | 30.66 | 31.05 | 30.43 | 31.05 | +2.21% | 3,255,133 |
| Jan 28, 2026 | 30.20 | 30.54 | 30.08 | 30.38 | +0.53% | 2,919,297 |
| Jan 27, 2026 | 30.30 | 30.47 | 29.95 | 30.22 | -0.49% | 3,067,061 |
| Jan 26, 2026 | 30.08 | 30.43 | 29.96 | 30.37 | +1.06% | 3,456,757 |
| Jan 23, 2026 | 30.30 | 30.46 | 29.56 | 30.05 | -1.60% | 4,037,960 |
| Jan 22, 2026 | 30.38 | 30.70 | 30.32 | 30.54 | +1.56% | 3,761,647 |
| Jan 21, 2026 | 29.64 | 30.42 | 29.64 | 30.07 | +2.21% | 4,903,383 |
| Jan 20, 2026 | 29.84 | 30.44 | 29.35 | 29.42 | -3.51% | 4,112,945 |
| Jan 16, 2026 | 30.39 | 30.80 | 30.26 | 30.49 | +0.13% | 4,158,888 |
| Jan 15, 2026 | 30.54 | 30.92 | 30.34 | 30.45 | -0.23% | 4,121,596 |
| Jan 14, 2026 | 30.04 | 30.68 | 30.02 | 30.52 | +1.63% | 4,567,650 |
| Jan 13, 2026 | 30.57 | 30.72 | 29.98 | 30.03 | -1.57% | 5,398,813 |
| Jan 12, 2026 | 30.60 | 30.89 | 30.32 | 30.51 | -1.83% | 4,489,094 |
| Jan 9, 2026 | 30.80 | 31.18 | 30.59 | 31.08 | +1.01% | 3,360,906 |
| Jan 8, 2026 | 30.02 | 31.12 | 29.95 | 30.77 | +2.12% | 3,783,798 |
| Jan 7, 2026 | 30.90 | 31.05 | 30.08 | 30.13 | -2.90% | 3,393,265 |
| Jan 6, 2026 | 30.94 | 31.28 | 30.54 | 31.03 | -0.06% | 4,350,427 |
| Jan 5, 2026 | 30.10 | 31.50 | 29.75 | 31.05 | +2.24% | 4,248,614 |
| Jan 2, 2026 | 30.08 | 30.47 | 29.88 | 30.37 | +0.66% | 3,384,340 |
| Dec 31, 2025 | 30.34 | 30.41 | 30.06 | 30.17 | -0.36% | 3,787,803 |
| Dec 30, 2025 | 30.39 | 30.49 | 30.21 | 30.28 | -0.53% | 2,772,469 |
| Dec 29, 2025 | 30.54 | 30.66 | 30.30 | 30.44 | -0.49% | 2,263,544 |
| Dec 26, 2025 | 30.71 | 30.79 | 30.43 | 30.59 | -0.23% | 1,516,946 |
| Dec 24, 2025 | 30.60 | 30.83 | 30.45 | 30.66 | +0.23% | 897,792 |
| Dec 23, 2025 | 30.61 | 30.88 | 30.55 | 30.59 | -0.65% | 2,135,944 |
| Dec 22, 2025 | 30.86 | 31.11 | 30.70 | 30.79 | +0.23% | 2,272,414 |
| Dec 19, 2025 | 30.63 | 31.07 | 30.63 | 30.72 | +0.39% | 10,655,366 |
| Dec 18, 2025 | 30.75 | 30.80 | 30.40 | 30.60 | +0.26% | 7,219,436 |
| Dec 17, 2025 | 31.67 | 31.98 | 30.30 | 30.52 | -4.65% | 12,290,566 |
| Dec 16, 2025 | 32.32 | 32.67 | 31.91 | 32.01 | -0.50% | 39,080,948 |
| Dec 15, 2025 | 32.82 | 32.88 | 31.11 | 32.17 | +2.00% | 13,253,255 |
| Dec 12, 2025 | 31.84 | 31.90 | 31.21 | 31.54 | -0.38% | 3,967,923 |
| Dec 11, 2025 | 30.95 | 31.71 | 30.95 | 31.66 | +1.15% | 3,350,617 |
| Dec 10, 2025 | 30.61 | 31.38 | 30.50 | 31.30 | +1.99% | 4,554,766 |
| Dec 9, 2025 | 29.90 | 30.77 | 29.80 | 30.69 | +2.95% | 6,530,841 |
| Dec 8, 2025 | 30.29 | 30.41 | 29.69 | 29.81 | -1.84% | 9,152,487 |
| Dec 5, 2025 | 30.31 | 30.76 | 30.24 | 30.37 | +0.36% | 7,280,909 |
| Dec 4, 2025 | 29.82 | 30.57 | 29.57 | 30.26 | +2.37% | 4,826,302 |
| Dec 3, 2025 | 29.01 | 29.82 | 28.91 | 29.56 | +1.93% | 5,071,154 |
| Dec 2, 2025 | 29.92 | 29.94 | 28.78 | 29.00 | -2.52% | 5,506,268 |
| Dec 1, 2025 | 29.86 | 30.30 | 29.69 | 29.75 | -0.90% | 5,453,346 |
| Nov 28, 2025 | 30.22 | 30.28 | 29.87 | 30.02 | -0.03% | 1,708,399 |
| Nov 26, 2025 | 29.67 | 30.30 | 29.66 | 30.03 | +1.52% | 5,316,154 |
| Nov 25, 2025 | 28.69 | 29.64 | 28.64 | 29.58 | +3.75% | 5,866,062 |
| Nov 24, 2025 | 28.21 | 28.64 | 28.15 | 28.51 | +1.14% | 7,641,762 |
| Nov 21, 2025 | 27.92 | 28.42 | 27.74 | 28.19 | +1.55% | 5,186,153 |
| Nov 20, 2025 | 28.36 | 28.82 | 27.64 | 27.76 | -0.50% | 8,519,970 |
| Nov 19, 2025 | 27.62 | 28.34 | 27.61 | 27.90 | +1.05% | 12,757,159 |
| Nov 18, 2025 | 27.56 | 28.21 | 27.54 | 27.61 | -0.79% | 6,861,136 |
| Nov 17, 2025 | 28.74 | 28.99 | 27.29 | 27.83 | -4.43% | 11,963,508 |
| Nov 14, 2025 | 29.01 | 29.60 | 28.75 | 29.12 | -0.03% | 6,536,909 |
| Nov 13, 2025 | 30.40 | 30.50 | 29.00 | 29.13 | -4.11% | 8,886,540 |
| Nov 12, 2025 | 30.22 | 30.51 | 29.94 | 30.38 | +1.17% | 7,927,287 |
| Nov 11, 2025 | 30.11 | 30.23 | 29.66 | 30.03 | -0.43% | 5,854,946 |
| Nov 10, 2025 | 29.92 | 30.34 | 29.45 | 30.16 | +0.70% | 4,401,450 |
| Nov 7, 2025 | 29.68 | 30.04 | 29.36 | 29.95 | +0.13% | 6,958,012 |
| Nov 6, 2025 | 30.50 | 30.94 | 29.78 | 29.91 | -1.25% | 9,916,948 |
Daily open, high, low, close and volume for Corebridge Financial, Inc. (CRBG). Showing 250 trading days. Unadjusted prices.