Corebridge Financial Inc. Common Stock (CRBG)

33.76Last Price

-0.35 (-1.03%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	30.66
12/13/2024	30.48	31.00	30.37	30.69	2,535,801	30.69
12/12/2024	30.64	30.95	30.34	30.35	3,214,860	30.35
12/11/2024	30.32	30.48	29.58	30.40	6,193,671	30.40
12/10/2024	31.13	31.29	30.00	30.24	3,675,888	30.24
12/09/2024	32.06	32.39	31.25	31.27	3,464,761	31.27
12/06/2024	32.48	32.55	31.71	31.95	4,044,716	31.95
12/05/2024	32.44	32.80	32.31	32.48	3,485,407	32.48
12/04/2024	32.29	32.62	32.17	32.44	3,182,839	32.44
12/03/2024	32.16	32.40	31.95	32.30	4,008,891	32.30
12/02/2024	32.42	32.54	31.90	31.95	2,748,158	31.95
11/29/2024	32.78	32.78	32.24	32.37	1,218,343	32.37
11/27/2024	32.18	32.42	32.17	32.41	2,745,300	32.41
11/26/2024	31.66	32.05	31.48	32.05	3,502,549	32.05
11/25/2024	31.83	32.16	31.57	31.86	5,731,877	31.86
11/22/2024	31.49	32.18	31.49	31.75	5,509,018	31.75
11/21/2024	30.75	31.64	30.61	31.47	6,451,917	31.47
11/20/2024	30.48	30.98	30.34	30.64	4,110,407	30.64
11/19/2024	30.31	30.47	29.91	30.43	3,783,018	30.43
11/18/2024	30.55	31.00	30.44	30.80	4,385,024	30.80
11/15/2024	30.52	30.73	29.89	30.48	3,992,722	30.48
11/14/2024	31.06	31.06	30.33	30.53	3,597,356	30.53
11/13/2024	30.55	31.21	30.55	30.76	5,868,087	30.76
11/12/2024	31.21	31.24	30.67	30.68	4,799,954	30.68
11/11/2024	31.20	31.27	30.89	30.97	10,497,458	30.97
11/08/2024	30.88	31.02	30.49	30.82	14,126,343	30.82
11/07/2024	32.67	32.97	31.83	31.85	3,878,896	31.85
11/06/2024	32.00	33.82	31.72	33.37	6,722,342	33.37
11/05/2024	31.98	32.28	29.82	30.00	6,011,944	30.00
11/04/2024	32.13	32.13	31.32	31.55	2,569,590	31.55
11/01/2024	31.79	32.11	31.49	31.62	2,148,398	31.62