5 DAY PERFORMANCE
-19.08%
1 MONTH PERFORMANCE
-18.08%
3 MONTH PERFORMANCE
-10.02%
6 MONTH PERFORMANCE
-19.00%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-26.26%
Corebridge Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $33.60 | $34.15 (1.62%) | $34.16 | $33.29 | 3.10 M | $15.43 B |
| 08/05/2026 | $31.52 | $33.59 (6.57%) | $33.92 | $31.43 | 8.54 M | $15.26 B |
| 08/04/2026 | $31.23 | $31.60 (1.18%) | $31.83 | $31.09 | 5.62 M | $14.35 B |
| 08/03/2026 | $31.48 | $31.31 (-0.54%) | $31.66 | $30.85 | 4.79 M | $14.22 B |
| 07/31/2026 | $31.92 | $31.19 (-2.29%) | $32.30 | $31.17 | 5.66 M | $14.77 B |
| 07/30/2026 | $32.07 | $31.96 (-0.34%) | $32.26 | $31.27 | 3.98 M | $15.13 B |
| 07/29/2026 | $31.92 | $31.75 (-0.53%) | $32.20 | $31.41 | 4.42 M | $15.03 B |
| 07/28/2026 | $31.57 | $32.31 (2.34%) | $32.47 | $31.34 | 5.42 M | $15.30 B |
| 07/27/2026 | $31.63 | $31.73 (0.32%) | $32.01 | $31.45 | 3.44 M | $15.02 B |
| 07/24/2026 | $30.89 | $31.29 (1.29%) | $31.35 | $30.64 | 3.29 M | $14.82 B |
| 07/23/2026 | $31.01 | $30.84 (-0.55%) | $31.36 | $30.62 | 2.57 M | $14.60 B |
| 07/22/2026 | $31.53 | $31.68 (0.48%) | $31.86 | $31.37 | 2.31 M | $15.00 B |
| 07/21/2026 | $31.46 | $31.54 (0.25%) | $31.59 | $31.05 | 3.26 M | $14.93 B |
| 07/20/2026 | $31.87 | $31.24 (-1.98%) | $31.92 | $31.22 | 3.30 M | $14.79 B |
| 07/17/2026 | $31.39 | $31.88 (1.56%) | $32.30 | $31.23 | 3.74 M | $15.10 B |
| 07/16/2026 | $31.66 | $31.84 (0.57%) | $32.30 | $31.59 | 4.52 M | $15.08 B |
| 07/15/2026 | $31.15 | $31.87 (2.31%) | $31.90 | $30.76 | 7.09 M | $15.09 B |
| 07/14/2026 | $30.89 | $30.68 (-0.68%) | $31.05 | $30.54 | 5.21 M | $14.53 B |
| 07/13/2026 | $30.35 | $30.82 (1.55%) | $30.95 | $30.24 | 3.92 M | $14.59 B |
| 07/10/2026 | $30.71 | $30.55 (-0.52%) | $30.90 | $30.30 | 2.10 M | $14.47 B |
| 07/09/2026 | $30.02 | $30.30 (0.93%) | $30.68 | $29.87 | 2.93 M | $14.35 B |
| 07/08/2026 | $30.26 | $29.85 (-1.35%) | $30.40 | $29.60 | 3.39 M | $14.13 B |
| 07/07/2026 | $30.97 | $30.61 (-1.16%) | $31.28 | $30.59 | 3.91 M | $14.49 B |
| 07/06/2026 | $29.61 | $30.81 (4.05%) | $31.00 | $29.61 | 3.91 M | $14.59 B |
| 07/02/2026 | $29.10 | $29.76 (2.27%) | $29.78 | $29.06 | 3.02 M | $14.09 B |
| 07/01/2026 | $28.67 | $28.74 (0.24%) | $28.97 | $28.52 | 4.14 M | $13.61 B |
| 06/30/2026 | $28.78 | $28.63 (-0.52%) | $28.94 | $28.28 | 3.19 M | $13.56 B |
| 06/29/2026 | $28.80 | $28.84 (0.14%) | $29.07 | $28.41 | 3.36 M | $13.66 B |
| 06/26/2026 | $27.84 | $28.61 (2.77%) | $29.15 | $27.84 | 6.48 M | $13.55 B |
| 06/25/2026 | $28.24 | $28.14 (-0.35%) | $28.86 | $27.78 | 4.42 M | $13.32 B |
| 06/24/2026 | $29.11 | $27.98 (-3.88%) | $29.11 | $27.68 | 5.96 M | $13.25 B |
| 06/23/2026 | $28.68 | $28.91 (0.8%) | $29.01 | $28.53 | 3.95 M | $13.69 B |
| 06/22/2026 | $29.50 | $29.09 (-1.39%) | $29.54 | $28.97 | 3.76 M | $13.77 B |
| 06/18/2026 | $29.85 | $29.18 (-2.24%) | $29.85 | $29.06 | 7.81 M | $13.82 B |
| 06/17/2026 | $29.23 | $29.34 (0.38%) | $29.98 | $29.17 | 5.61 M | $13.89 B |
| 06/16/2026 | $29.45 | $29.21 (-0.81%) | $29.83 | $29.16 | 4.91 M | $13.83 B |
| 06/15/2026 | $29.31 | $29.46 (0.51%) | $29.54 | $29.07 | 8.50 M | $13.95 B |
| 06/12/2026 | $28.50 | $28.74 (0.84%) | $28.90 | $28.25 | 7.14 M | $13.61 B |
| 06/11/2026 | $27.09 | $28.20 (4.1%) | $28.27 | $27.01 | 6.13 M | $13.35 B |
| 06/10/2026 | $27.44 | $27.18 (-0.95%) | $27.87 | $27.18 | 9.42 M | $12.87 B |
| 06/09/2026 | $27.31 | $27.59 (1.03%) | $27.73 | $26.81 | 6.11 M | $13.06 B |
| 06/08/2026 | $26.74 | $27.13 (1.46%) | $27.31 | $26.73 | 4.03 M | $12.85 B |
| 06/05/2026 | $26.37 | $26.86 (1.86%) | $26.92 | $26.10 | 3.55 M | $12.72 B |
| 06/04/2026 | $26.35 | $26.42 (0.27%) | $26.88 | $26.13 | 3.77 M | $12.51 B |
| 06/03/2026 | $26.71 | $25.95 (-2.85%) | $26.76 | $25.63 | 4.19 M | $12.29 B |
| 06/02/2026 | $26.45 | $27.05 (2.27%) | $27.28 | $26.26 | 6.63 M | $12.81 B |
| 06/01/2026 | $26.60 | $26.57 (-0.11%) | $27.18 | $26.52 | 4.18 M | $12.58 B |
| 05/29/2026 | $26.61 | $27.00 (1.47%) | $27.45 | $26.44 | 7.61 M | $12.78 B |
| 05/28/2026 | $26.83 | $26.59 (-0.89%) | $26.88 | $26.43 | 4.83 M | $12.59 B |
| 05/27/2026 | $27.45 | $26.92 (-1.93%) | $27.74 | $26.71 | 3.97 M | $12.75 B |
| 05/26/2026 | $27.73 | $27.37 (-1.3%) | $27.84 | $27.08 | 4.81 M | $12.96 B |
| 05/22/2026 | $27.80 | $27.74 (-0.22%) | $28.14 | $27.68 | 5.74 M | $13.13 B |
| 05/21/2026 | $27.11 | $27.65 (1.99%) | $27.92 | $27.11 | 4.70 M | $13.09 B |
| 05/20/2026 | $26.75 | $27.52 (2.88%) | $27.67 | $26.26 | 5.16 M | $13.03 B |
| 05/19/2026 | $27.46 | $26.70 (-2.77%) | $27.63 | $26.63 | 5.76 M | $12.64 B |
| 05/18/2026 | $27.45 | $27.56 (0.4%) | $27.86 | $27.31 | 4.55 M | $13.05 B |
| 05/15/2026 | $27.54 | $27.56 (0.07%) | $27.78 | $27.15 | 6.95 M | $13.05 B |
| 05/14/2026 | $26.71 | $27.66 (3.56%) | $27.96 | $26.61 | 8.71 M | $13.10 B |
| 05/13/2026 | $25.90 | $26.44 (2.08%) | $26.59 | $25.74 | 6.15 M | $12.52 B |
| 05/12/2026 | $26.22 | $26.09 (-0.5%) | $26.33 | $25.30 | 7.64 M | $12.35 B |
| 05/11/2026 | $27.26 | $26.34 (-3.37%) | $27.52 | $26.18 | 6.35 M | $12.47 B |
| 05/08/2026 | $27.98 | $27.31 (-2.39%) | $27.98 | $27.20 | 6.79 M | $12.93 B |
| 05/07/2026 | $28.05 | $27.45 (-2.14%) | $28.35 | $27.25 | 11.61 M | $13.00 B |
| 05/06/2026 | $27.90 | $28.05 (0.54%) | $28.58 | $27.58 | 25.84 M | $13.28 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.
