Corebridge Financial Inc. (CRBG)
31.35
-0.88 (-2.73%)
At close: Mar 28, 2025, 3:59 PM
31.62
0.87%
After-hours: Mar 28, 2025, 06:29 PM EDT
CRBG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.99 | 32.41 | 31.13 | 31.36 | -0.87 | -2.70% | 1,697,521 |
| Mar 27, 2025 | 32.58 | 32.59 | 31.96 | 32.23 | -0.56 | -1.71% | 2,085,622 |
| Mar 26, 2025 | 33.43 | 33.86 | 32.56 | 32.79 | -0.45 | -1.35% | 1,775,300 |
| Mar 25, 2025 | 33.26 | 33.86 | 33.05 | 33.24 | 0.21 | 0.64% | 1,704,646 |
| Mar 24, 2025 | 32.94 | 33.26 | 32.58 | 33.03 | 0.63 | 1.94% | 2,410,531 |
| Mar 21, 2025 | 32.14 | 32.57 | 31.93 | 32.40 | -0.08 | -0.25% | 9,304,500 |
| Mar 20, 2025 | 32.21 | 33.05 | 32.10 | 32.48 | -0.07 | -0.22% | 2,371,500 |
| Mar 19, 2025 | 32.16 | 32.80 | 32.00 | 32.55 | 0.38 | 1.18% | 2,033,652 |
| Mar 18, 2025 | 32.55 | 32.94 | 31.99 | 32.17 | -0.42 | -1.29% | 2,433,500 |
| Mar 17, 2025 | 31.78 | 32.73 | 31.35 | 32.59 | 0.80 | 2.52% | 3,500,622 |
| Mar 14, 2025 | 30.95 | 31.83 | 30.78 | 31.79 | 1.24 | 4.06% | 1,836,125 |
| Mar 13, 2025 | 31.77 | 31.81 | 30.49 | 30.55 | -1.17 | -3.69% | 2,516,529 |
| Mar 12, 2025 | 31.89 | 31.92 | 30.81 | 31.72 | 0.52 | 1.67% | 3,068,535 |
| Mar 11, 2025 | 30.55 | 31.57 | 30.49 | 31.20 | 0.70 | 2.30% | 2,535,600 |
| Mar 10, 2025 | 31.21 | 31.59 | 29.99 | 30.50 | -1.54 | -4.81% | 3,000,646 |
| Mar 7, 2025 | 31.85 | 32.11 | 30.57 | 32.04 | -0.03 | -0.09% | 3,439,600 |
| Mar 6, 2025 | 32.74 | 32.90 | 31.92 | 32.07 | -1.15 | -3.46% | 2,812,233 |
| Mar 5, 2025 | 32.14 | 33.28 | 32.14 | 33.22 | 1.16 | 3.62% | 2,719,626 |
| Mar 4, 2025 | 33.51 | 33.56 | 31.75 | 32.06 | -2.14 | -6.26% | 3,728,707 |
| Mar 3, 2025 | 34.87 | 35.36 | 33.81 | 34.20 | -0.48 | -1.38% | 2,133,100 |
| Feb 28, 2025 | 33.86 | 34.84 | 33.78 | 34.68 | 1.36 | 4.08% | 3,847,479 |
| Feb 27, 2025 | 33.23 | 34.21 | 33.12 | 33.32 | 0.40 | 1.22% | 2,227,200 |
| Feb 26, 2025 | 32.80 | 33.42 | 32.54 | 32.92 | 0.40 | 1.23% | 1,322,500 |
| Feb 25, 2025 | 32.64 | 32.88 | 31.94 | 32.52 | -0.12 | -0.37% | 2,060,839 |
| Feb 24, 2025 | 32.87 | 33.35 | 32.60 | 32.64 | -0.06 | -0.18% | 1,924,041 |
| Feb 21, 2025 | 33.61 | 33.90 | 32.20 | 32.70 | -0.79 | -2.36% | 2,508,700 |
| Feb 20, 2025 | 33.52 | 33.78 | 33.05 | 33.49 | -0.06 | -0.18% | 2,660,037 |
| Feb 19, 2025 | 33.76 | 33.86 | 33.10 | 33.55 | -0.30 | -0.89% | 2,252,500 |
| Feb 18, 2025 | 33.34 | 33.96 | 33.27 | 33.85 | 0.67 | 2.02% | 2,970,011 |
| Feb 14, 2025 | 32.30 | 33.46 | 32.08 | 33.18 | 1.16 | 3.62% | 4,354,900 |
| Feb 13, 2025 | 31.10 | 32.40 | 30.41 | 32.02 | -0.74 | -2.26% | 6,059,939 |
| Feb 12, 2025 | 32.87 | 33.20 | 32.49 | 32.76 | -0.39 | -1.18% | 3,619,800 |
| Feb 11, 2025 | 33.17 | 33.40 | 32.82 | 33.15 | 0.04 | 0.12% | 4,596,400 |
| Feb 10, 2025 | 33.64 | 33.76 | 33.07 | 33.11 | -0.34 | -1.02% | 2,315,900 |
| Feb 7, 2025 | 33.41 | 33.68 | 33.07 | 33.45 | 0.23 | 0.69% | 2,816,000 |
| Feb 6, 2025 | 33.37 | 33.72 | 33.11 | 33.22 | -0.01 | -0.03% | 2,869,712 |
| Feb 5, 2025 | 32.86 | 33.34 | 32.78 | 33.23 | 0.42 | 1.28% | 2,049,000 |
| Feb 4, 2025 | 32.93 | 33.21 | 32.66 | 32.81 | 0.07 | 0.21% | 2,958,200 |
| Feb 3, 2025 | 32.59 | 33.05 | 32.44 | 32.74 | -1.02 | -3.02% | 2,482,113 |
| Jan 31, 2025 | 34.24 | 34.55 | 33.57 | 33.76 | -0.35 | -1.03% | 2,420,940 |
| Jan 30, 2025 | 34.41 | 34.65 | 33.96 | 34.11 | -0.02 | -0.06% | 2,220,520 |
| Jan 29, 2025 | 32.93 | 34.33 | 32.93 | 34.13 | 1.30 | 3.96% | 3,980,744 |
| Jan 28, 2025 | 32.85 | 33.71 | 32.74 | 32.83 | -0.04 | -0.12% | 2,702,394 |
| Jan 27, 2025 | 32.92 | 33.18 | 32.42 | 32.87 | -0.39 | -1.17% | 3,319,400 |
| Jan 24, 2025 | 32.70 | 33.28 | 32.65 | 33.26 | 0.62 | 1.90% | 2,862,115 |
| Jan 23, 2025 | 32.87 | 33.01 | 32.59 | 32.64 | 0.37 | 1.15% | 2,508,722 |
| Jan 22, 2025 | 32.54 | 32.63 | 32.26 | 32.27 | -0.16 | -0.49% | 2,159,100 |
| Jan 21, 2025 | 32.13 | 32.67 | 32.13 | 32.43 | 0.48 | 1.50% | 3,675,142 |
| Jan 17, 2025 | 31.84 | 32.36 | 31.81 | 31.95 | 0.25 | 0.79% | 6,054,235 |
| Jan 16, 2025 | 30.82 | 31.72 | 30.76 | 31.70 | 1.01 | 3.29% | 4,976,117 |