Corebridge Financial Inc. Common Stock (CRBG)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	32.19	32.65	32.16	32.55	2,576,683	32.55
10/01/2025	31.87	32.58	31.87	32.25	4,638,215	32.25
9/30/2025	32.98	33.22	31.85	32.05	3,901,702	32.05
9/29/2025	33.14	33.26	32.60	33.05	3,127,118	33.05
9/26/2025	32.89	33.32	32.89	33.14	2,073,814	33.14
9/25/2025	32.70	32.95	32.52	32.61	2,471,196	32.61
9/24/2025	33.32	33.47	32.74	32.80	2,034,716	32.80
9/23/2025	33.47	33.88	33.20	33.30	4,106,799	33.30
9/22/2025	32.40	33.48	32.37	33.42	3,566,393	33.42
9/19/2025	32.73	32.96	32.42	32.74	7,185,562	32.74
9/18/2025	31.78	32.56	31.74	32.53	3,698,734	32.53
9/17/2025	31.48	31.98	31.34	31.63	3,565,638	31.63
9/16/2025	32.30	32.37	30.98	31.36	5,030,958	31.36
9/15/2025	33.57	33.62	32.46	32.50	5,071,867	32.26
9/12/2025	33.80	33.97	33.33	33.35	4,130,132	33.10
9/11/2025	33.30	33.88	33.27	33.88	1,968,121	33.63
9/10/2025	33.39	33.76	33.05	33.19	2,213,622	32.94
9/09/2025	32.92	33.82	32.92	33.39	2,198,885	33.14
9/08/2025	33.79	33.79	33.01	33.61	2,372,379	33.36
9/05/2025	33.72	33.78	33.00	33.68	6,887,000	33.43
9/04/2025	34.44	34.55	33.57	33.62	4,211,273	33.37
9/03/2025	34.29	34.63	33.92	34.34	1,636,552	34.09
9/02/2025	34.35	34.48	33.87	34.45	3,702,070	34.20
8/29/2025	34.90	35.01	34.59	34.77	1,565,216	34.51
8/28/2025	35.12	35.22	34.81	34.89	1,630,185	34.63
8/27/2025	34.89	35.18	34.87	34.97	2,010,805	34.71
8/26/2025	34.47	35.09	34.44	34.98	2,000,648	34.72
8/25/2025	34.96	35.09	34.60	34.63	1,684,159	34.37
8/22/2025	34.34	35.05	34.27	34.97	2,729,443	34.71
8/21/2025	34.03	34.30	33.81	34.11	2,812,448	33.86
8/20/2025	34.03	34.27	33.71	34.20	3,710,400	33.95
8/19/2025	34.12	34.33	33.96	34.13	3,829,470	33.88
8/18/2025	33.70	34.11	33.59	34.11	2,883,019	33.86
8/15/2025	34.42	34.47	33.70	33.79	2,900,533	33.54
8/14/2025	34.00	34.26	33.68	34.24	4,563,356	33.99
8/13/2025	34.37	34.53	34.04	34.12	6,417,165	33.87
8/12/2025	33.58	34.25	33.42	34.25	8,438,388	34.00
8/11/2025	33.56	33.66	33.32	33.34	7,512,212	33.09
8/08/2025	33.41	33.55	33.21	33.30	7,463,069	33.05
8/07/2025	33.59	34.00	33.02	33.20	21,922,784	32.95
8/06/2025	34.37	34.90	34.09	34.23	2,993,910	33.98
8/05/2025	35.46	36.57	33.47	34.30	4,905,046	34.05
8/04/2025	34.74	34.90	34.47	34.79	3,887,540	34.53
8/01/2025	34.86	34.88	33.84	34.48	3,383,932	34.23
7/31/2025	35.28	35.83	35.17	35.56	2,047,110	35.30
7/30/2025	35.78	35.83	34.94	35.15	2,563,462	34.89
7/29/2025	36.00	36.41	35.84	35.94	2,247,452	35.67
7/28/2025	35.66	35.91	35.52	35.88	2,542,118	35.62
7/25/2025	35.14	35.70	35.02	35.63	1,824,420	35.37
7/24/2025	35.32	35.47	34.97	35.01	1,703,514	34.75
7/23/2025	35.29	35.52	35.09	35.38	1,470,224	35.12
7/22/2025	34.49	35.14	34.37	34.96	1,900,017	34.70
7/21/2025	35.39	35.46	34.52	34.56	2,549,673	34.30
7/18/2025	35.33	35.40	34.96	35.26	1,570,110	35.00
7/17/2025	34.55	35.34	34.47	35.30	2,336,161	35.04
7/16/2025	34.55	34.88	34.04	34.75	2,551,189	34.49
7/15/2025	34.90	35.09	34.31	34.33	2,710,630	34.08
7/14/2025	34.51	34.98	34.40	34.97	2,301,241	34.71
7/11/2025	34.65	34.73	34.20	34.50	2,196,325	34.25
7/10/2025	34.42	34.67	34.23	34.56	2,022,178	34.30
7/09/2025	35.47	35.53	34.11	34.23	2,446,771	33.98
7/08/2025	35.14	35.69	35.04	35.17	3,573,756	34.91
7/07/2025	35.53	35.89	35.04	35.09	3,069,678	34.83
7/03/2025	35.57	35.93	35.48	35.78	2,092,831	35.52