NYSE - Nasdaq Real Time Price USD

Corebridge Financial, Inc. (CRBG)

31.24
-0.12
(-0.38%)
As of 10:57:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202531.6431.5831.1531.2431.24379,811
May 7, 202531.4731.7531.0831.3631.364,576,300
May 6, 202530.3832.0530.0331.2931.294,547,400
May 5, 202530.2130.9730.2130.5630.562,722,200
May 2, 202530.0030.8129.9730.6630.662,298,400
May 1, 202529.7030.2829.5329.9529.951,943,500
Apr 30, 202529.4730.0029.0029.6329.633,244,300
Apr 29, 202529.7530.4729.4530.3530.352,413,500
Apr 28, 202529.5430.2529.3429.9029.902,000,500
Apr 25, 202529.3429.7729.1229.5129.512,653,000
Apr 24, 202529.2229.6729.0129.4829.483,388,700
Apr 23, 202529.2530.0528.7529.0429.043,196,700
Apr 22, 202527.5228.3227.5028.2528.252,105,600
Apr 21, 202527.4427.6826.6926.9926.992,105,900
Apr 17, 202527.2628.0327.2627.7027.702,840,200
Apr 16, 202527.5228.2527.0327.2927.292,151,600
Apr 15, 202527.5228.2527.4727.8127.812,776,300
Apr 14, 202527.4927.8526.9327.3427.344,483,500
Apr 11, 202526.3626.8925.3226.6926.695,995,200
Apr 10, 202527.6828.0425.9226.6626.663,564,400
Apr 9, 202524.6929.2524.5428.8628.866,157,800
Apr 8, 202526.9927.4825.0625.4125.415,077,000
Apr 7, 202524.9826.5223.6925.4925.495,018,700
Apr 4, 202526.9427.1124.6725.7125.714,989,700
Apr 3, 202529.9930.3028.6228.6328.633,010,800
Apr 2, 202530.5032.0930.5031.9031.904,202,600
Apr 1, 202531.5231.7130.9531.5931.592,158,400
Mar 31, 202530.6431.8030.6431.5731.571,964,000
Mar 28, 202531.9932.4131.1331.3631.361,697,500
Mar 27, 202532.5832.5931.9632.2332.232,085,600
Mar 26, 202533.4333.8632.5632.7932.791,775,300
Mar 25, 202533.2633.8633.0533.2433.241,704,600
Mar 24, 202532.9433.2632.5833.0333.032,410,500
Mar 21, 202532.1432.5631.9332.4032.409,304,500
Mar 20, 202532.2133.0532.1032.4832.482,371,500
Mar 19, 202532.1632.8032.0032.5532.552,033,500
Mar 18, 202532.5532.9431.9932.1732.172,433,500
Mar 17, 2025 0.24 Dividend
Mar 17, 202531.7832.7331.3532.5932.593,500,600
Mar 14, 202530.9531.8330.7831.7931.551,836,100
Mar 13, 202531.7731.8130.4930.5530.322,516,500
Mar 12, 202531.8931.9230.8131.7231.483,068,500
Mar 11, 202530.5531.5730.4931.2030.962,535,600
Mar 10, 202531.2131.5929.9930.5030.273,000,600
Mar 7, 202531.8532.1130.5732.0431.803,439,600
Mar 6, 202532.7432.9031.9232.0731.832,812,200
Mar 5, 202532.1433.2832.1433.2232.972,719,600
Mar 4, 202533.5133.5631.7532.0631.823,728,700
Mar 3, 202534.8735.3633.8134.2033.942,133,100
Feb 28, 202533.8634.8433.7834.6834.423,847,400
Feb 27, 202533.2334.2133.1233.3233.072,227,200
Feb 26, 202532.8033.4232.5432.9232.671,322,500
Feb 25, 202532.6432.8831.9432.5232.272,060,800
Feb 24, 202532.8733.3532.6032.6432.391,924,000
Feb 21, 202533.6133.9032.2032.7032.452,508,700
Feb 20, 202533.5233.7833.0533.4933.242,660,000
Feb 19, 202533.7633.8633.1033.5533.302,252,500
Feb 18, 202533.3433.9633.2733.8533.592,970,000
Feb 14, 202532.3033.4632.0833.1832.934,354,900
Feb 13, 202531.1032.4030.4132.0231.786,059,900
Feb 12, 202532.8733.2032.4932.7632.513,619,800
Feb 11, 202533.1733.4032.8233.1532.904,596,400
Feb 10, 202533.6433.7633.0733.1132.862,315,900
Feb 7, 202533.4133.6833.0733.4533.202,816,000
Feb 6, 202533.3733.7233.1133.2232.972,869,700
Feb 5, 202532.8633.3432.7833.2332.982,049,000
Feb 4, 202532.9333.2132.6532.8132.562,958,200
Feb 3, 202532.5933.0432.4432.7432.492,482,100
Jan 31, 202534.2434.5533.5733.7633.512,420,900
Jan 30, 202534.4134.6533.9634.1133.852,220,500
Jan 29, 202532.9334.3332.9334.1333.873,980,700
Jan 28, 202532.8533.7132.7432.8032.552,702,300
Jan 27, 202532.9233.1832.4232.8932.643,319,400
Jan 24, 202532.7033.2832.6533.2633.012,862,100
Jan 23, 202532.8733.0132.5832.6432.392,508,700
Jan 22, 202532.5432.6332.2632.2732.032,159,100
Jan 21, 202532.1332.6732.1332.4332.193,675,100
Jan 17, 202531.8432.3631.8131.9531.716,054,200
Jan 16, 202530.8231.7230.7631.7031.464,976,100
Jan 15, 202530.5931.0930.3830.6930.464,123,900
Jan 14, 202529.9030.1229.5929.8429.613,310,700
Jan 13, 202529.6930.1529.4629.6129.394,186,400
Jan 10, 202531.2531.4129.9530.0629.833,349,600
Jan 8, 202530.8831.4030.6331.3531.112,642,400
Jan 7, 202531.2331.5531.0031.2831.042,289,500
Jan 6, 202531.1831.7430.9731.0930.864,181,000
Jan 3, 202530.4730.8330.3030.8130.581,956,400
Jan 2, 202530.0530.5830.0330.3630.131,923,100
Dec 31, 202429.9930.2629.8029.9329.701,800,200
Dec 30, 202429.7330.1529.4629.9829.752,013,600
Dec 27, 202430.0830.4929.8730.0229.791,565,200
Dec 26, 202429.8830.3229.8530.2430.011,190,300
Dec 24, 202429.7930.0829.7330.0529.821,036,200
Dec 23, 202429.1129.7729.1129.7729.552,923,800
Dec 20, 202428.7829.9128.6629.6629.445,508,200
Dec 19, 202429.2629.6428.8329.0928.873,616,900
Dec 18, 202430.0730.4228.7728.7928.573,866,400
Dec 17, 2024 0.23 Dividend
Dec 17, 202430.2130.4629.9829.9929.762,705,800
Dec 16, 202430.4930.8330.3530.6630.202,761,600
Dec 13, 202430.4831.0030.3730.6930.232,535,800
Dec 12, 202430.6430.9530.3430.3529.893,214,900
Dec 11, 202430.3230.4929.5830.4029.946,193,700
Dec 10, 202431.1331.2930.0030.2429.793,675,900
Dec 9, 202432.0632.3931.2531.2730.803,464,800
Dec 6, 202432.4832.5531.7131.9531.474,044,700
Dec 5, 202432.4432.8032.3132.4831.993,448,000
Dec 4, 202432.2932.6232.1732.4431.953,182,800
Dec 3, 202432.1632.4031.9532.3031.824,008,900
Dec 2, 202432.4232.5431.9031.9531.472,748,200
Nov 29, 202432.7832.7832.2432.3731.881,218,300
Nov 27, 202432.1832.4232.1732.4131.922,745,300
Nov 26, 202431.6632.0531.4932.0531.573,502,500
Nov 25, 202431.8332.1631.5731.8631.385,732,900
Nov 22, 202431.4932.1831.4931.7531.275,509,000
Nov 21, 202430.7531.6430.6131.4731.006,451,900
Nov 20, 202430.4830.9830.3430.6430.184,110,400
Nov 19, 202430.3130.4729.9130.4329.973,783,000
Nov 18, 202430.5531.0030.4430.8030.344,385,000
Nov 15, 202430.5230.7329.8930.4830.023,992,700
Nov 14, 202431.0631.0630.3330.5330.073,597,300
Nov 13, 202430.5531.2130.5530.7630.305,867,900
Nov 12, 202431.2131.2430.6730.6830.224,800,000
Nov 11, 202431.2031.2730.8930.9730.5110,497,500
Nov 8, 202430.8831.0230.4930.8230.3614,126,300
Nov 7, 202432.6732.9731.8331.8531.373,879,900
Nov 6, 202432.0033.8231.7233.3732.876,722,300
Nov 5, 202431.9832.2829.8230.0029.556,011,900
Nov 4, 202432.1332.1331.3231.5531.082,569,600
Nov 1, 202431.7932.1131.4931.6231.152,148,400
Oct 31, 202431.9532.1431.6631.7731.292,745,200
Oct 30, 202432.0532.6032.0532.0831.601,935,700
Oct 29, 202431.9832.1831.7732.0031.522,709,100
Oct 28, 202431.7532.2931.7532.0331.552,038,900
Oct 25, 202432.0032.0931.3831.5531.082,362,900
Oct 24, 202431.4931.9331.4231.8831.402,352,500
Oct 23, 202431.2531.4931.0631.4530.982,930,400
Oct 22, 202431.4231.6231.0731.2530.782,748,500
Oct 21, 202431.8531.9931.4531.4731.001,909,100
Oct 18, 202431.7331.7931.3231.7131.232,148,600
Oct 17, 202431.4532.1531.3531.7231.243,435,200
Oct 16, 202430.8431.1830.7931.0730.601,923,500
Oct 15, 202430.7030.9830.5130.5630.102,073,500
Oct 14, 202430.4430.8830.3730.6430.182,178,400
Oct 11, 202429.9630.6329.9630.3329.882,959,800
Oct 10, 202430.0930.2329.7529.9729.522,398,500
Oct 9, 202429.3929.9229.3429.8029.352,997,100
Oct 8, 202429.9130.1029.2229.4929.053,659,500
Oct 7, 202429.9030.1629.6329.8429.392,954,500
Oct 4, 202429.2829.9829.2329.9729.522,609,100
Oct 3, 202428.2028.6728.0828.6228.194,128,000
Oct 2, 202428.1928.7028.1928.2827.863,101,600
Oct 1, 202429.1329.2828.1528.6028.172,974,000
Sep 30, 202428.7929.1828.5729.1628.722,584,400
Sep 27, 202429.0329.2528.7428.9028.472,721,800
Sep 26, 202428.6029.0028.5128.9528.522,335,700
Sep 25, 202428.8028.9728.3428.3727.943,581,600
Sep 24, 202428.6529.0528.6528.8028.374,811,800
Sep 23, 202428.0928.9528.0228.5928.165,730,600
Sep 20, 202427.8828.0827.6327.8827.463,406,300
Sep 19, 202427.6027.9827.3927.9827.562,810,700
Sep 18, 202427.0027.4226.9027.0226.614,187,700
Sep 17, 202427.1727.2126.8326.9526.554,954,000
Sep 16, 2024 0.23 Dividend
Sep 16, 202427.3327.5827.0327.1826.771,810,300
Sep 13, 202427.7928.0227.3327.4126.772,791,200
Sep 12, 202426.8127.5426.6627.5126.872,493,500
Sep 11, 202426.5126.8426.0726.8126.193,098,000
Sep 10, 202427.0127.0125.9726.6125.993,983,500
Sep 9, 202427.0227.2326.5927.0126.385,794,700
Sep 6, 202427.6227.9426.4226.8126.195,105,200
Sep 5, 202428.6128.7827.6027.6326.994,818,800
Sep 4, 202428.8729.3928.2728.4827.823,398,800
Sep 3, 202429.4729.7628.7128.8228.152,794,600
Aug 30, 202429.0429.5929.0229.5628.874,099,200
Aug 29, 202429.0529.1628.7728.8928.222,151,100
Aug 28, 202428.9129.1528.7028.8928.222,801,400
Aug 27, 202428.6828.9928.6728.8728.202,100,000
Aug 26, 202428.8129.3228.5528.6627.992,238,700
Aug 23, 202428.5528.8028.3628.7328.062,893,500
Aug 22, 202428.1028.4428.0828.3327.672,511,500
Aug 21, 202427.9328.2527.8428.1227.472,536,300
Aug 20, 202428.2828.3327.7427.7727.121,817,400
Aug 19, 202428.2628.5128.2228.3727.711,453,000
Aug 16, 202427.8928.3227.8328.3027.642,055,300
Aug 15, 202427.4228.0827.3527.9227.272,330,200
Aug 14, 202426.9127.2126.7827.0126.382,073,000
Aug 13, 202426.4726.8426.3226.8226.201,788,300
Aug 12, 202426.3826.7525.9726.2525.643,020,400
Aug 9, 202425.8726.3525.6626.2625.652,507,800
Aug 8, 202425.3025.9625.2725.9025.302,345,600
Aug 7, 202425.6425.8324.8725.0224.443,720,700
Aug 6, 202425.0325.5525.0025.1324.552,762,200
Aug 5, 202425.0525.2523.9724.9024.325,903,500
Aug 2, 202426.6027.1525.9226.2125.604,750,900
Aug 1, 202429.4129.5927.1327.7127.077,399,600
Jul 31, 202430.0330.2029.5229.5528.863,677,300
Jul 30, 202429.8130.3329.4129.7529.063,266,800
Jul 29, 202429.9130.3029.6429.7329.042,581,900
Jul 26, 202429.6229.9129.3029.8029.112,003,800
Jul 25, 202429.1029.5228.9029.2928.612,274,200
Jul 24, 202429.4029.6828.8829.0028.332,698,300
Jul 23, 202429.6129.8329.4429.6628.971,772,300
Jul 22, 202429.4529.7729.3629.6728.981,965,200
Jul 19, 202429.6629.7529.1829.2728.592,016,700
Jul 18, 202429.5030.2429.4729.6728.982,750,900
Jul 17, 202430.0130.2329.3329.5628.874,297,500
Jul 16, 202429.9630.4129.8730.1229.422,768,000
Jul 15, 202429.7430.0629.5529.9029.204,081,100
Jul 12, 202429.9830.0929.4129.4428.763,064,900
Jul 11, 202429.8730.1729.8029.9429.241,994,100
Jul 10, 202429.3930.0329.1529.9529.253,606,800
Jul 9, 202429.0229.8028.9429.4928.802,294,000
Jul 8, 202428.7329.1828.7329.0328.352,843,100
Jul 5, 202429.3129.4428.4128.7528.083,757,200
Jul 3, 202429.6029.8329.3429.3528.671,770,900
Jul 2, 202429.0929.6529.0529.5928.902,293,300
Jul 1, 202429.3829.6629.0629.1228.443,009,300
Jun 28, 202429.2029.6928.9529.1228.445,623,800
Jun 27, 202428.9729.2828.9729.1128.433,101,200
Jun 26, 202429.2329.3128.8429.1228.443,437,200
Jun 25, 202429.5329.7129.3129.3328.652,525,500
Jun 24, 202429.7429.9829.5429.5528.863,010,900
Jun 21, 202429.7029.7429.2529.6628.975,470,600
Jun 20, 202429.2729.7029.1729.7029.013,449,600
Jun 18, 202428.8729.3028.7629.1628.483,336,900
Jun 17, 202428.3928.8128.3928.8028.132,841,500
Jun 14, 2024 0.23 Dividend
Jun 14, 202428.5429.1228.1528.3527.696,419,400
Jun 13, 202429.0029.0828.8529.0128.112,969,500
Jun 12, 202429.1129.4528.9829.0428.143,241,100
Jun 11, 202429.0829.2928.7228.9128.016,957,800
Jun 10, 202428.8529.3828.7429.2928.383,271,000
Jun 7, 202428.9629.0728.7628.9028.002,100,400
Jun 6, 202429.6029.6728.7828.9228.023,614,700
Jun 5, 202429.0329.6228.6229.5428.626,145,300
Jun 4, 202428.9229.3728.6728.8627.977,540,600
Jun 3, 202429.2529.4528.9629.4228.517,876,500
May 31, 202429.0029.4028.9529.1728.2716,939,500
May 30, 202429.4929.8129.4929.6428.724,326,400
May 29, 202429.6529.7229.0229.4728.563,096,700
May 28, 202430.6531.0029.8029.8628.933,847,600
May 24, 202430.6431.0930.4130.6229.672,994,900
May 23, 202431.0631.3730.3330.3429.403,647,300
May 22, 202430.8931.4530.7531.1030.142,420,200
May 21, 202430.5931.2630.5431.0130.053,726,500
May 20, 202431.3231.6730.4830.7329.783,466,200
May 17, 202432.6832.6931.1631.3030.3310,012,800
May 16, 202433.1034.6632.2132.5131.5022,854,600
May 15, 202429.9830.3529.7130.1629.222,635,500
May 14, 202428.9229.9928.8029.9429.013,086,400
May 13, 202429.6429.9428.8329.0128.112,667,400
May 10, 202430.3630.6229.4129.5528.633,408,400
May 9, 202430.9530.9830.2330.2529.313,517,800
May 8, 202430.0430.8529.8730.8229.864,937,300

Related Tickers

EQH Equitable Holdings, Inc.
51.25
+0.67%
 
ARES Ares Management Corporation
164.78
+1.67%
 
OWL Blue Owl Capital Inc.
18.36
+1.49%
 
TPG TPG Inc.
47.93
+3.61%
 
PFG Principal Financial Group, Inc.
78.27
+0.93%
 
STT State Street Corporation
92.80
+1.42%
 
BCSF Bain Capital Specialty Finance, Inc.
15.04
+2.04%
 
NMFC New Mountain Finance Corporation
10.28
+0.39%
 
STEP StepStone Group Inc.
54.61
+1.94%
 
GBDC Golub Capital BDC, Inc.
14.31
+0.88%