5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
+13.43%
YEAR-TO-DATE PERFORMANCE
+3.88%
1 YEAR PERFORMANCE
+24.71%
Corebridge Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $31.77 | $30.55 (-3.84%) | $31.81 | $30.49 | 2.21 M | $17.15 B |
| 03/12/2025 | $31.89 | $31.72 (-0.53%) | $31.92 | $30.81 | 3.07 M | $17.81 B |
| 03/11/2025 | $30.55 | $31.20 (2.13%) | $31.57 | $30.49 | 2.54 M | $17.52 B |
| 03/10/2025 | $31.21 | $30.50 (-2.27%) | $31.59 | $29.99 | 3.00 M | $17.13 B |
| 03/07/2025 | $31.85 | $32.04 (0.6%) | $32.11 | $30.57 | 3.44 M | $17.99 B |
| 03/06/2025 | $32.74 | $32.07 (-2.05%) | $32.90 | $31.92 | 2.81 M | $18.01 B |
| 03/05/2025 | $32.14 | $33.22 (3.36%) | $33.28 | $32.14 | 2.72 M | $18.65 B |
| 03/04/2025 | $33.51 | $32.06 (-4.33%) | $33.56 | $31.75 | 3.73 M | $18.00 B |
| 03/03/2025 | $34.87 | $34.20 (-1.92%) | $35.36 | $33.81 | 2.13 M | $19.20 B |
| 02/28/2025 | $33.86 | $34.68 (2.42%) | $34.84 | $33.78 | 3.85 M | $19.47 B |
| 02/27/2025 | $33.23 | $33.32 (0.27%) | $34.21 | $33.12 | 2.23 M | $18.71 B |
| 02/26/2025 | $32.80 | $32.92 (0.37%) | $33.42 | $32.54 | 1.32 M | $18.48 B |
| 02/25/2025 | $32.64 | $32.52 (-0.37%) | $32.88 | $31.94 | 2.06 M | $18.26 B |
| 02/24/2025 | $32.87 | $32.64 (-0.7%) | $33.35 | $32.60 | 1.92 M | $18.33 B |
| 02/21/2025 | $33.61 | $32.70 (-2.71%) | $33.90 | $32.20 | 2.51 M | $18.36 B |
| 02/20/2025 | $33.52 | $33.49 (-0.09%) | $33.78 | $33.05 | 2.66 M | $18.80 B |
| 02/19/2025 | $33.76 | $33.55 (-0.62%) | $33.86 | $33.10 | 2.25 M | $18.84 B |
| 02/18/2025 | $33.34 | $33.85 (1.53%) | $33.96 | $33.27 | 2.97 M | $19.01 B |
| 02/14/2025 | $32.30 | $33.18 (2.72%) | $33.46 | $32.08 | 4.35 M | $18.63 B |
| 02/13/2025 | $31.10 | $32.02 (2.96%) | $32.40 | $30.41 | 6.06 M | $18.24 B |
| 02/12/2025 | $32.87 | $32.76 (-0.33%) | $33.20 | $32.49 | 3.62 M | $18.67 B |
| 02/11/2025 | $33.17 | $33.15 (-0.06%) | $33.40 | $32.82 | 4.60 M | $18.89 B |
| 02/10/2025 | $33.64 | $33.11 (-1.58%) | $33.76 | $33.07 | 2.32 M | $18.87 B |
| 02/07/2025 | $33.41 | $33.45 (0.12%) | $33.68 | $33.07 | 2.82 M | $19.64 B |
| 02/06/2025 | $33.37 | $33.22 (-0.45%) | $33.72 | $33.11 | 2.87 M | $19.50 B |
| 02/05/2025 | $32.86 | $33.23 (1.13%) | $33.34 | $32.78 | 2.05 M | $19.51 B |
| 02/04/2025 | $32.93 | $32.81 (-0.36%) | $33.21 | $32.66 | 2.96 M | $19.26 B |
| 02/03/2025 | $32.59 | $32.74 (0.46%) | $33.05 | $32.44 | 2.48 M | $19.22 B |
| 01/31/2025 | $34.24 | $33.76 (-1.4%) | $34.55 | $33.57 | 2.42 M | $19.82 B |
| 01/30/2025 | $34.41 | $34.11 (-0.87%) | $34.65 | $33.96 | 2.22 M | $20.03 B |
| 01/29/2025 | $32.93 | $34.13 (3.64%) | $34.33 | $32.93 | 3.98 M | $20.04 B |
| 01/28/2025 | $32.85 | $32.83 (-0.06%) | $33.71 | $32.74 | 2.70 M | $19.27 B |
| 01/27/2025 | $32.92 | $32.87 (-0.15%) | $33.18 | $32.42 | 3.32 M | $19.30 B |
| 01/24/2025 | $32.70 | $33.26 (1.71%) | $33.28 | $32.65 | 2.86 M | $19.53 B |
| 01/23/2025 | $32.87 | $32.64 (-0.7%) | $33.01 | $32.59 | 2.51 M | $19.16 B |
| 01/22/2025 | $32.54 | $32.27 (-0.83%) | $32.63 | $32.26 | 2.16 M | $18.95 B |
| 01/21/2025 | $32.13 | $32.43 (0.93%) | $32.67 | $32.13 | 3.68 M | $19.04 B |
| 01/17/2025 | $31.84 | $31.95 (0.35%) | $32.36 | $31.81 | 6.05 M | $18.76 B |
| 01/16/2025 | $30.82 | $31.70 (2.86%) | $31.72 | $30.76 | 4.98 M | $18.61 B |
| 01/15/2025 | $30.59 | $30.69 (0.33%) | $31.09 | $30.38 | 4.12 M | $18.02 B |
| 01/14/2025 | $29.90 | $29.84 (-0.2%) | $30.12 | $29.60 | 3.31 M | $17.52 B |
| 01/13/2025 | $29.69 | $29.61 (-0.27%) | $30.15 | $29.46 | 4.19 M | $17.38 B |
| 01/10/2025 | $31.25 | $30.06 (-3.81%) | $31.41 | $29.95 | 3.35 M | $17.65 B |
| 01/08/2025 | $30.88 | $31.35 (1.52%) | $31.40 | $30.63 | 2.64 M | $18.41 B |
| 01/07/2025 | $31.23 | $31.28 (0.16%) | $31.55 | $31.01 | 2.29 M | $18.36 B |
| 01/06/2025 | $31.18 | $31.09 (-0.29%) | $31.74 | $30.97 | 4.18 M | $18.25 B |
| 01/03/2025 | $30.47 | $30.81 (1.12%) | $30.83 | $30.30 | 1.96 M | $18.09 B |
| 01/02/2025 | $30.05 | $30.36 (1.03%) | $30.58 | $30.03 | 1.92 M | $17.82 B |
| 12/31/2024 | $29.99 | $29.93 (-0.2%) | $30.26 | $29.80 | 1.80 M | $17.57 B |
| 12/30/2024 | $29.73 | $29.98 (0.84%) | $30.15 | $29.46 | 2.01 M | $17.60 B |
| 12/27/2024 | $30.08 | $30.02 (-0.2%) | $30.49 | $29.87 | 1.57 M | $17.62 B |
| 12/26/2024 | $29.88 | $30.24 (1.2%) | $30.32 | $29.85 | 1.19 M | $17.75 B |
| 12/24/2024 | $29.79 | $30.05 (0.87%) | $30.09 | $29.73 | 1.04 M | $17.64 B |
| 12/23/2024 | $29.11 | $29.77 (2.27%) | $29.77 | $29.11 | 2.92 M | $17.48 B |
| 12/20/2024 | $28.78 | $29.66 (3.06%) | $29.91 | $28.66 | 5.51 M | $17.41 B |
| 12/19/2024 | $29.26 | $29.09 (-0.58%) | $29.64 | $28.83 | 3.62 M | $17.08 B |
| 12/18/2024 | $30.07 | $28.79 (-4.26%) | $30.42 | $28.77 | 3.87 M | $16.90 B |
| 12/17/2024 | $30.21 | $29.99 (-0.73%) | $30.46 | $29.98 | 2.71 M | $17.61 B |
| 12/16/2024 | $30.49 | $30.66 (0.56%) | $30.83 | $30.35 | 2.76 M | $18.00 B |
| 12/13/2024 | $30.48 | $30.69 (0.69%) | $31.00 | $30.37 | 2.54 M | $18.02 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.
