5 DAY PERFORMANCE
-27.49%
1 MONTH PERFORMANCE
-27.55%
3 MONTH PERFORMANCE
-24.86%
6 MONTH PERFORMANCE
-11.31%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-16.67%
Corebridge Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.44 | $34.24 (-6.04%) | $36.61 | $33.87 | 6.38 M | |
| 11/04/2026 | $36.28 | $36.24 (-0.11%) | $36.71 | $35.62 | 5.66 M | $16.15 B |
| 11/03/2026 | $35.57 | $35.74 (0.48%) | $36.56 | $34.62 | 8.46 M | $15.93 B |
| 11/02/2026 | $35.09 | $35.04 (-0.14%) | $35.56 | $34.95 | 4.28 M | $15.61 B |
| 10/30/2026 | $35.59 | $34.81 (-2.19%) | $35.59 | $34.25 | 5.06 M | $15.52 B |
| 10/29/2026 | $35.88 | $35.29 (-1.64%) | $36.00 | $35.22 | 4.95 M | $16.03 B |
| 10/28/2026 | $35.43 | $35.32 (-0.31%) | $35.67 | $35.03 | 4.70 M | $16.04 B |
| 10/27/2026 | $34.99 | $35.36 (1.06%) | $35.44 | $34.60 | 3.85 M | $16.06 B |
| 10/26/2026 | $34.39 | $34.66 (0.79%) | $35.31 | $34.38 | 3.52 M | $15.74 B |
| 10/23/2026 | $35.01 | $34.13 (-2.51%) | $35.24 | $33.17 | 8.53 M | $15.50 B |
| 10/22/2026 | $35.08 | $35.59 (1.45%) | $35.64 | $34.61 | 3.72 M | $16.16 B |
| 10/21/2026 | $35.49 | $35.30 (-0.54%) | $35.59 | $35.12 | 5.47 M | $16.03 B |
| 10/20/2026 | $34.55 | $34.95 (1.16%) | $35.35 | $34.46 | 4.18 M | $15.87 B |
| 10/19/2026 | $34.42 | $34.41 (-0.03%) | $34.95 | $34.22 | 3.75 M | $15.63 B |
| 10/16/2026 | $34.52 | $34.43 (-0.26%) | $35.08 | $34.30 | 6.04 M | $15.64 B |
| 10/15/2026 | $34.10 | $34.43 (0.97%) | $34.50 | $32.26 | 7.70 M | $15.64 B |
| 10/14/2026 | $34.04 | $33.95 (-0.26%) | $34.26 | $33.82 | 6.32 M | $15.42 B |
| 10/13/2026 | $34.78 | $34.40 (-1.09%) | $35.09 | $34.33 | 7.15 M | $15.62 B |
| 10/12/2026 | $34.34 | $34.58 (0.7%) | $34.68 | $34.28 | 3.17 M | $15.71 B |
| 10/09/2026 | $34.48 | $34.09 (-1.13%) | $34.67 | $33.73 | 4.42 M | $15.48 B |
| 10/08/2026 | $34.24 | $34.45 (0.61%) | $34.63 | $34.03 | 4.87 M | $15.65 B |
| 10/07/2026 | $34.90 | $34.40 (-1.43%) | $34.90 | $34.21 | 4.50 M | $15.62 B |
| 10/06/2026 | $35.09 | $35.17 (0.23%) | $35.57 | $34.93 | 2.69 M | $15.97 B |
| 10/05/2026 | $34.20 | $34.84 (1.87%) | $35.05 | $34.16 | 3.58 M | $15.82 B |
| 10/02/2026 | $33.87 | $34.03 (0.47%) | $34.58 | $33.86 | 5.30 M | $15.46 B |
| 10/01/2026 | $33.07 | $33.66 (1.78%) | $33.70 | $32.28 | 5.44 M | $15.29 B |
| 09/30/2026 | $33.73 | $33.12 (-1.81%) | $33.99 | $33.12 | 8.24 M | $15.04 B |
| 09/29/2026 | $33.70 | $33.77 (0.21%) | $34.00 | $33.44 | 5.81 M | $15.34 B |
| 09/28/2026 | $34.73 | $33.78 (-2.74%) | $35.08 | $33.64 | 5.93 M | $15.34 B |
| 09/25/2026 | $34.30 | $34.87 (1.66%) | $34.93 | $34.13 | 3.75 M | $15.84 B |
| 09/24/2026 | $33.79 | $34.09 (0.89%) | $34.18 | $33.55 | 4.79 M | $15.48 B |
| 09/23/2026 | $33.76 | $33.89 (0.39%) | $34.33 | $33.71 | 3.49 M | $15.39 B |
| 09/22/2026 | $34.92 | $33.84 (-3.09%) | $34.99 | $33.77 | 5.52 M | $15.37 B |
| 09/21/2026 | $35.00 | $34.80 (-0.57%) | $35.48 | $34.77 | 3.74 M | $15.81 B |
| 09/18/2026 | $34.81 | $34.81 (0%) | $35.08 | $34.56 | 9.14 M | $15.81 B |
| 09/17/2026 | $35.50 | $34.88 (-1.75%) | $35.64 | $34.82 | 3.81 M | $15.84 B |
| 09/16/2026 | $34.83 | $34.85 (0.06%) | $35.42 | $34.16 | 5.87 M | $15.83 B |
| 09/15/2026 | $34.67 | $35.02 (1.01%) | $35.39 | $34.67 | 4.91 M | $15.91 B |
| 09/14/2026 | $34.75 | $34.80 (0.14%) | $35.17 | $34.51 | 6.08 M | $15.81 B |
| 09/11/2026 | $34.59 | $34.67 (0.23%) | $35.00 | $34.14 | 3.79 M | $15.75 B |
| 09/10/2026 | $33.98 | $34.18 (0.59%) | $34.34 | $33.73 | 3.17 M | $15.52 B |
| 09/09/2026 | $33.62 | $33.82 (0.59%) | $34.03 | $33.48 | 3.97 M | $15.36 B |
| 09/08/2026 | $34.09 | $33.75 (-1%) | $34.42 | $33.70 | 3.11 M | $15.33 B |
| 09/04/2026 | $34.29 | $34.47 (0.52%) | $34.82 | $34.24 | 2.42 M | $15.66 B |
| 09/03/2026 | $33.93 | $34.75 (2.42%) | $34.80 | $33.77 | 3.23 M | $15.78 B |
| 09/02/2026 | $32.35 | $33.54 (3.68%) | $33.77 | $32.35 | 4.02 M | $15.23 B |
| 09/01/2026 | $32.53 | $32.17 (-1.11%) | $32.75 | $31.96 | 2.76 M | $14.61 B |
| 08/31/2026 | $32.49 | $32.54 (0.15%) | $32.77 | $32.40 | 3.24 M | $14.78 B |
| 08/28/2026 | $32.52 | $32.61 (0.28%) | $32.95 | $32.52 | 1.88 M | $14.81 B |
| 08/27/2026 | $32.34 | $32.63 (0.9%) | $32.73 | $32.17 | 2.60 M | $14.82 B |
| 08/26/2026 | $31.93 | $32.53 (1.88%) | $32.67 | $31.74 | 2.55 M | $14.78 B |
| 08/25/2026 | $32.03 | $31.83 (-0.62%) | $32.11 | $31.62 | 2.59 M | $14.46 B |
| 08/24/2026 | $32.07 | $31.96 (-0.34%) | $32.28 | $31.68 | 3.63 M | $14.52 B |
| 08/21/2026 | $32.02 | $31.95 (-0.22%) | $32.43 | $31.82 | 2.66 M | $14.51 B |
| 08/20/2026 | $32.59 | $31.81 (-2.39%) | $32.62 | $31.79 | 3.20 M | $14.45 B |
| 08/19/2026 | $32.91 | $32.57 (-1.03%) | $33.60 | $32.53 | 3.52 M | $14.79 B |
| 08/18/2026 | $33.16 | $33.12 (-0.12%) | $33.49 | $33.05 | 3.43 M | $15.04 B |
| 08/17/2026 | $34.24 | $33.18 (-3.1%) | $34.52 | $33.10 | 4.56 M | $15.07 B |
| 08/14/2026 | $34.25 | $34.47 (0.64%) | $34.53 | $34.16 | 2.69 M | $15.66 B |
| 08/13/2026 | $33.92 | $34.30 (1.12%) | $34.34 | $33.57 | 4.37 M | $15.58 B |
| 08/12/2026 | $33.56 | $33.78 (0.66%) | $33.89 | $33.16 | 6.16 M | $15.34 B |
| 08/11/2026 | $33.05 | $33.39 (1.03%) | $33.50 | $32.55 | 13.12 M | $15.17 B |
| 08/10/2026 | $33.55 | $34.49 (2.8%) | $34.81 | $33.54 | 5.20 M | $15.67 B |
| 08/07/2026 | $33.62 | $33.68 (0.18%) | $34.30 | $33.45 | 3.92 M | $15.30 B |
| 08/06/2026 | $33.60 | $34.01 (1.22%) | $34.17 | $33.28 | 4.75 M | $15.45 B |
| 08/05/2026 | $31.52 | $33.59 (6.57%) | $33.92 | $31.43 | 8.54 M | $15.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
