Corebridge Financial Inc. (CRBG) Historical Stock Data
26.86 ↑0.11 (0.39%)
As of April 29, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, CRBG is down -0.20% a day on average. There have been 14 days where Corebridge Financial Inc. closed green and 16 days where CRBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.97 | 26.75 | ↓$0.22 (-0.82%) | 26.46 | 27.31 | 2.41M |
| 2024-04-25 | 26.88 | 26.68 | ↓$0.20 (-0.74%) | 26.62 | 27.07 | 3.77M |
| 2024-04-24 | 27.30 | 27.16 | ↓$0.14 (-0.51%) | 26.91 | 27.48 | 3.35M |
| 2024-04-23 | 27.21 | 27.33 | ↑$0.12 (0.44%) | 26.96 | 27.40 | 3.39M |
| 2024-04-22 | 27.21 | 27.08 | ↓$0.13 (-0.48%) | 26.82 | 27.40 | 3.97M |
| 2024-04-19 | 26.53 | 26.98 | ↑$0.45 (1.70%) | 26.52 | 27.00 | 3.28M |
| 2024-04-18 | 26.60 | 26.55 | ↓$0.05 (-0.19%) | 26.41 | 26.86 | 2.12M |
| 2024-04-17 | 26.93 | 26.37 | ↓$0.56 (-2.08%) | 26.15 | 27.25 | 3.38M |
| 2024-04-16 | 26.72 | 26.81 | ↑$0.09 (0.34%) | 26.38 | 26.84 | 3.54M |
| 2024-04-15 | 27.42 | 26.66 | ↓$0.76 (-2.77%) | 26.46 | 27.54 | 2.21M |
| 2024-04-12 | 27.25 | 26.78 | ↓$0.47 (-1.72%) | 26.65 | 27.39 | 2.85M |
| 2024-04-11 | 27.24 | 27.29 | ↑$0.05 (0.18%) | 26.93 | 27.37 | 3.38M |
| 2024-04-10 | 27.31 | 27.36 | ↑$0.05 (0.18%) | 27.12 | 27.78 | 5.86M |
| 2024-04-09 | 28.57 | 27.21 | ↓$1.36 (-4.76%) | 27.13 | 28.62 | 4.95M |
| 2024-04-08 | 28.68 | 28.31 | ↓$0.37 (-1.29%) | 28.26 | 28.92 | 3.33M |
| 2024-04-05 | 28.10 | 28.68 | ↑$0.58 (2.06%) | 28.08 | 28.68 | 4.26M |
| 2024-04-04 | 29.09 | 28.10 | ↓$0.99 (-3.40%) | 28.07 | 29.30 | 3.47M |
| 2024-04-03 | 28.51 | 28.95 | ↑$0.44 (1.54%) | 28.48 | 29.17 | 4.67M |
| 2024-04-02 | 28.11 | 28.33 | ↑$0.22 (0.78%) | 27.96 | 28.52 | 5.22M |
| 2024-04-01 | 28.67 | 28.31 | ↓$0.36 (-1.26%) | 28.18 | 28.73 | 4.84M |
| 2024-03-28 | 29.40 | 28.73 | ↓$0.67 (-2.28%) | 28.17 | 29.40 | 4.34M |
| 2024-03-27 | 28.30 | 28.15 | ↓$0.15 (-0.53%) | 27.84 | 28.66 | 6.79M |
| 2024-03-26 | 28.44 | 28.15 | ↓$0.29 (-1.02%) | 28.11 | 28.87 | 5.24M |
| 2024-03-25 | 27.47 | 28.39 | ↑$0.92 (3.35%) | 27.47 | 28.80 | 5.64M |
| 2024-03-22 | 27.65 | 27.54 | ↓$0.11 (-0.40%) | 27.31 | 27.71 | 3.69M |
| 2024-03-21 | 27.48 | 27.53 | ↑$0.05 (0.18%) | 27.11 | 27.78 | 5.60M |
| 2024-03-20 | 25.95 | 27.23 | ↑$1.28 (4.93%) | 25.87 | 27.31 | 8.35M |
| 2024-03-19 | 25.68 | 25.87 | ↑$0.19 (0.74%) | 25.67 | 26.05 | 4.28M |
| 2024-03-18 | 25.44 | 25.79 | ↑$0.35 (1.38%) | 25.44 | 26.01 | 5.33M |
| 2024-03-15 | 25.31 | 25.41 | ↑$0.10 (0.40%) | 25.13 | 25.80 | 9.48M |
Create an account or log in to view more rows.
$CRBG BULLS ALPHA
BEARS BETA
$CRBG very nice
$CRBG I hate this company.
$CRBG Buying again tomorrow.
$CRBG this is just going to go up forever
$CRBG what caused the sell off in an otherwise good tech market today?
$CRBG Just buy and hold
$CRBG Tomorrow
$CRBG cup and handle forming
$CRBG nice