Corebridge Financial Inc. Common Stock (CRBG)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	35.57	35.93	35.48	35.78	2,092,831	35.78
7/02/2025	35.30	35.45	34.91	35.35	2,656,595	35.35
7/01/2025	35.41	35.67	35.21	35.30	2,304,664	35.30
6/30/2025	35.82	36.08	35.33	35.50	3,438,900	35.50
6/27/2025	35.17	36.03	35.06	35.83	8,870,957	35.83
6/26/2025	34.35	35.50	34.25	35.00	7,204,502	35.00
6/25/2025	33.23	33.33	32.73	33.07	1,829,309	33.07
6/24/2025	33.18	33.49	32.99	33.25	2,267,928	33.25
6/23/2025	32.46	32.93	31.70	32.77	2,842,630	32.77
6/20/2025	32.76	33.00	32.34	32.63	7,669,077	32.63
6/18/2025	32.01	32.94	32.01	32.58	3,649,101	32.58
6/17/2025	32.20	32.34	31.71	32.02	2,861,613	32.02
6/16/2025	31.97	32.55	31.97	32.34	2,218,029	32.34
6/13/2025	32.56	32.83	31.88	32.05	2,637,849	31.81
6/12/2025	32.33	33.05	32.22	33.03	2,081,298	32.78
6/11/2025	33.29	33.34	32.61	32.63	3,461,325	32.39
6/10/2025	33.27	33.27	32.92	33.13	2,047,629	32.88
6/09/2025	33.49	33.58	33.05	33.26	2,061,944	33.01
6/06/2025	33.31	33.42	33.02	33.30	1,764,245	33.05
6/05/2025	32.62	32.94	32.31	32.74	2,151,961	32.49
6/04/2025	33.23	33.23	32.54	32.55	3,263,726	32.31
6/03/2025	32.69	33.04	32.28	32.95	1,886,217	32.70
6/02/2025	32.50	32.69	31.98	32.62	2,250,519	32.38
5/30/2025	32.50	32.68	32.27	32.61	4,302,965	32.37
5/29/2025	32.44	32.90	32.27	32.67	4,029,957	32.43
5/28/2025	32.53	32.73	32.24	32.33	2,626,183	32.09
5/27/2025	32.12	32.58	31.89	32.55	2,719,978	32.31
5/23/2025	31.01	31.82	30.72	31.75	2,922,961	31.51
5/22/2025	31.66	32.08	31.39	31.65	2,908,931	31.41
5/21/2025	32.60	32.74	31.71	31.71	4,387,074	31.47
5/20/2025	32.86	33.40	32.72	32.92	3,478,393	32.67
5/19/2025	32.39	32.94	32.39	32.89	2,668,587	32.64
5/16/2025	32.33	32.87	32.10	32.78	3,036,934	32.53
5/15/2025	32.15	32.47	31.81	32.30	3,403,443	32.06
5/14/2025	31.92	32.48	31.45	32.42	10,035,285	32.18
5/13/2025	32.90	33.11	32.51	32.79	2,443,817	32.54
5/12/2025	32.57	33.07	32.27	32.56	2,007,251	32.32
5/09/2025	31.50	31.53	31.05	31.14	1,491,895	30.91
5/08/2025	31.64	31.80	31.15	31.30	2,606,696	31.07
5/07/2025	31.47	31.75	31.08	31.36	4,576,275	31.13
5/06/2025	30.38	32.05	30.03	31.29	4,547,417	31.06
5/05/2025	30.21	30.97	30.21	30.56	2,722,177	30.33
5/02/2025	30.00	30.81	29.96	30.66	2,298,443	30.43
5/01/2025	29.70	30.28	29.53	29.95	1,943,535	29.73
4/30/2025	29.47	30.00	29.00	29.63	3,244,342	29.41
4/29/2025	29.75	30.47	29.45	30.35	2,413,507	30.12
4/28/2025	29.54	30.25	29.34	29.90	2,000,513	29.68
4/25/2025	29.34	29.77	29.12	29.51	2,653,029	29.29
4/24/2025	29.22	29.68	29.02	29.48	3,388,690	29.26
4/23/2025	29.25	30.05	28.75	29.04	3,196,766	28.82
4/22/2025	27.52	28.32	27.50	28.25	2,105,635	28.04
4/21/2025	27.44	27.68	26.69	26.99	2,105,919	26.79
4/17/2025	27.26	28.03	27.26	27.70	2,840,221	27.49
4/16/2025	27.52	28.25	27.03	27.29	2,151,553	27.09
4/15/2025	27.52	28.25	27.47	27.81	2,776,275	27.60
4/14/2025	27.49	27.85	26.93	27.34	4,483,521	27.14
4/11/2025	26.36	26.89	25.32	26.69	5,995,233	26.49
4/10/2025	27.68	28.04	25.92	26.66	3,564,359	26.46
4/09/2025	24.69	29.25	24.54	28.86	6,157,793	28.64
4/08/2025	26.99	27.48	25.06	25.41	5,076,978	25.22
4/07/2025	24.98	26.01	23.69	25.49	5,018,769	25.30
4/04/2025	26.94	27.11	24.67	25.71	4,989,743	25.52