Corebridge Financial Inc. (CRBG)
NYSE: CRBG
· Real-Time Price · USD
33.60
-0.08 (-0.24%)
At close: Sep 08, 2025, 3:59 PM
33.61
0.03%
After-hours: Sep 08, 2025, 05:50 PM EDT
CRBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.72 | 33.78 | 33.00 | 33.68 | 33.68 | 0.18% | 6,887,000 |
| Sep 4, 2025 | 34.44 | 34.55 | 33.57 | 33.62 | 33.62 | -2.10% | 4,211,300 |
| Sep 3, 2025 | 34.29 | 34.63 | 33.92 | 34.34 | 34.34 | -0.32% | 1,636,552 |
| Sep 2, 2025 | 34.35 | 34.48 | 33.87 | 34.45 | 34.45 | -0.92% | 3,702,100 |
| Aug 29, 2025 | 34.90 | 35.01 | 34.59 | 34.77 | 34.77 | -0.34% | 1,565,216 |
| Aug 28, 2025 | 35.12 | 35.22 | 34.81 | 34.89 | 34.89 | -0.23% | 1,630,200 |
| Aug 27, 2025 | 34.89 | 35.18 | 34.87 | 34.97 | 34.97 | -0.03% | 2,010,809 |
| Aug 26, 2025 | 34.47 | 35.09 | 34.44 | 34.98 | 34.98 | 1.01% | 2,000,644 |
| Aug 25, 2025 | 34.96 | 35.09 | 34.60 | 34.63 | 34.63 | -0.97% | 1,684,200 |
| Aug 22, 2025 | 34.34 | 35.05 | 34.27 | 34.97 | 34.97 | 2.52% | 2,729,442 |
| Aug 21, 2025 | 34.03 | 34.30 | 33.82 | 34.11 | 34.11 | -0.26% | 2,812,448 |
| Aug 20, 2025 | 34.03 | 34.27 | 33.71 | 34.20 | 34.20 | 0.21% | 3,710,400 |
| Aug 19, 2025 | 34.12 | 34.33 | 33.96 | 34.13 | 34.13 | 0.06% | 3,829,500 |
| Aug 18, 2025 | 33.70 | 34.11 | 33.59 | 34.11 | 34.11 | 0.95% | 2,838,653 |
| Aug 15, 2025 | 34.42 | 34.47 | 33.70 | 33.79 | 33.79 | -1.31% | 2,900,533 |
| Aug 14, 2025 | 34.00 | 34.26 | 33.68 | 34.24 | 34.24 | 0.35% | 4,563,400 |
| Aug 13, 2025 | 34.37 | 34.53 | 34.04 | 34.12 | 34.12 | -0.38% | 6,417,200 |
| Aug 12, 2025 | 33.58 | 34.25 | 33.42 | 34.25 | 34.25 | 2.73% | 8,438,400 |
| Aug 11, 2025 | 33.56 | 33.66 | 33.32 | 33.34 | 33.34 | 0.12% | 7,512,209 |
| Aug 8, 2025 | 33.41 | 33.56 | 33.21 | 33.30 | 33.30 | 0.30% | 7,463,100 |