Corebridge Financial Inc. (CRBG) Historical Stock Data
26.62 ↓0.05 (-0.17%)
As of April 16, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, CRBG is down -0.03% a day on average. There have been 17 days where Corebridge Financial Inc. closed green and 13 days where CRBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 24.90 | 25.50 | ↑$0.60 (2.41%) | 24.67 | 25.52 | 6.80M |
| 2024-03-13 | 25.09 | 24.93 | ↓$0.16 (-0.64%) | 24.59 | 25.19 | 5.39M |
| 2024-03-12 | 24.76 | 25.02 | ↑$0.26 (1.05%) | 24.50 | 25.03 | 3.44M |
| 2024-03-11 | 24.50 | 24.67 | ↑$0.17 (0.69%) | 24.26 | 24.68 | 2.81M |
| 2024-03-08 | 24.39 | 24.49 | ↑$0.10 (0.41%) | 24.08 | 24.52 | 3.12M |
| 2024-03-07 | 23.99 | 24.30 | ↑$0.31 (1.29%) | 23.77 | 24.33 | 6.35M |
| 2024-03-06 | 24.53 | 23.78 | ↓$0.75 (-3.06%) | 23.77 | 24.86 | 8.64M |
| 2024-03-05 | 23.93 | 24.60 | ↑$0.67 (2.80%) | 23.81 | 24.81 | 3.91M |
| 2024-03-04 | 24.61 | 24.05 | ↓$0.56 (-2.28%) | 23.98 | 24.86 | 4.41M |
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