5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
-19.00%
6 MONTH PERFORMANCE
-15.61%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-19.34%
Corebridge Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.88 | $28.04 (0.57%) | $28.57 | $27.58 | 23.07 M | $13.34 B |
| 05/05/2026 | $27.18 | $28.46 (4.71%) | $28.78 | $27.18 | 12.42 M | $13.48 B |
| 05/04/2026 | $27.35 | $27.07 (-1.02%) | $27.63 | $26.94 | 10.72 M | $12.82 B |
| 05/01/2026 | $27.79 | $27.52 (-0.97%) | $28.05 | $27.46 | 7.08 M | $14.05 B |
| 04/30/2026 | $26.72 | $27.54 (3.07%) | $27.94 | $26.65 | 10.03 M | $14.06 B |
| 04/29/2026 | $26.89 | $26.95 (0.22%) | $27.28 | $26.69 | 13.39 M | $13.76 B |
| 04/28/2026 | $26.86 | $26.93 (0.26%) | $27.23 | $26.74 | 6.41 M | $13.75 B |
| 04/27/2026 | $26.16 | $26.70 (2.06%) | $26.91 | $26.16 | 7.86 M | $13.63 B |
| 04/24/2026 | $26.51 | $26.28 (-0.87%) | $26.70 | $26.14 | 3.06 M | $13.42 B |
| 04/23/2026 | $26.48 | $26.54 (0.23%) | $26.58 | $26.10 | 3.77 M | $13.55 B |
| 04/22/2026 | $26.43 | $26.62 (0.72%) | $26.63 | $25.97 | 4.51 M | $13.59 B |
| 04/21/2026 | $26.90 | $26.28 (-2.3%) | $27.17 | $26.12 | 6.74 M | $13.42 B |
| 04/20/2026 | $26.58 | $26.86 (1.05%) | $27.06 | $26.49 | 3.55 M | $13.71 B |
| 04/17/2026 | $27.08 | $26.75 (-1.22%) | $27.82 | $26.69 | 3.98 M | $13.66 B |
| 04/16/2026 | $27.11 | $26.83 (-1.03%) | $27.55 | $26.64 | 6.16 M | $13.70 B |
| 04/15/2026 | $25.86 | $26.82 (3.71%) | $27.12 | $25.78 | 5.82 M | $13.69 B |
| 04/14/2026 | $25.16 | $25.57 (1.63%) | $25.78 | $25.02 | 3.17 M | $13.06 B |
| 04/13/2026 | $24.14 | $24.94 (3.31%) | $25.01 | $24.00 | 3.62 M | $12.73 B |
| 04/10/2026 | $24.71 | $24.45 (-1.05%) | $24.83 | $24.36 | 5.36 M | $12.48 B |
| 04/09/2026 | $24.97 | $24.79 (-0.72%) | $25.21 | $24.34 | 5.35 M | $12.66 B |
| 04/08/2026 | $25.23 | $24.90 (-1.31%) | $25.80 | $24.68 | 5.88 M | $12.71 B |
| 04/07/2026 | $24.33 | $24.11 (-0.9%) | $24.68 | $24.11 | 4.17 M | $12.31 B |
| 04/06/2026 | $23.87 | $24.52 (2.72%) | $24.55 | $23.87 | 3.14 M | $12.52 B |
| 04/02/2026 | $23.41 | $24.01 (2.56%) | $24.10 | $22.88 | 4.49 M | $12.26 B |
| 04/01/2026 | $24.17 | $24.13 (-0.17%) | $24.66 | $23.76 | 4.97 M | $12.32 B |
| 03/31/2026 | $23.30 | $23.86 (2.4%) | $24.03 | $22.76 | 7.86 M | $12.18 B |
| 03/30/2026 | $22.51 | $22.73 (0.98%) | $23.03 | $22.24 | 6.98 M | $11.61 B |
| 03/27/2026 | $24.14 | $22.30 (-7.62%) | $24.42 | $22.19 | 7.91 M | $11.39 B |
| 03/26/2026 | $24.21 | $24.41 (0.83%) | $25.00 | $23.31 | 12.37 M | $12.46 B |
| 03/25/2026 | $23.92 | $24.17 (1.05%) | $24.23 | $23.55 | 3.77 M | $12.34 B |
| 03/24/2026 | $23.39 | $23.48 (0.38%) | $23.72 | $23.19 | 3.64 M | $11.99 B |
| 03/23/2026 | $24.14 | $23.71 (-1.78%) | $24.34 | $23.53 | 4.86 M | $12.11 B |
| 03/20/2026 | $23.41 | $23.18 (-0.98%) | $23.68 | $22.94 | 7.26 M | $11.84 B |
| 03/19/2026 | $23.65 | $23.36 (-1.23%) | $23.73 | $23.07 | 3.51 M | $11.93 B |
| 03/18/2026 | $23.88 | $23.89 (0.04%) | $24.40 | $23.78 | 4.84 M | $12.20 B |
| 03/17/2026 | $23.89 | $24.19 (1.26%) | $24.32 | $23.78 | 3.49 M | $12.35 B |
| 03/16/2026 | $23.80 | $23.66 (-0.59%) | $24.12 | $23.62 | 3.54 M | $12.08 B |
| 03/13/2026 | $23.05 | $23.49 (1.91%) | $23.79 | $22.95 | 6.01 M | $11.99 B |
| 03/12/2026 | $23.01 | $22.83 (-0.78%) | $23.44 | $22.32 | 4.47 M | $11.66 B |
| 03/11/2026 | $24.40 | $23.48 (-3.77%) | $24.60 | $23.29 | 3.61 M | $11.99 B |
| 03/10/2026 | $25.42 | $24.62 (-3.15%) | $25.63 | $24.51 | 2.77 M | $12.57 B |
| 03/09/2026 | $24.74 | $25.25 (2.06%) | $25.59 | $24.26 | 4.13 M | $12.89 B |
| 03/06/2026 | $25.37 | $25.35 (-0.08%) | $25.79 | $24.62 | 2.86 M | $12.94 B |
| 03/05/2026 | $26.26 | $26.18 (-0.3%) | $26.78 | $25.88 | 4.34 M | $13.37 B |
| 03/04/2026 | $25.34 | $26.45 (4.38%) | $26.51 | $25.16 | 5.97 M | $13.51 B |
| 03/03/2026 | $25.93 | $25.10 (-3.2%) | $25.93 | $24.18 | 3.80 M | $12.82 B |
| 03/02/2026 | $25.00 | $25.97 (3.88%) | $26.22 | $25.00 | 3.36 M | $13.26 B |
| 02/27/2026 | $27.24 | $25.84 (-5.14%) | $27.31 | $25.68 | 4.29 M | $13.19 B |
| 02/26/2026 | $27.76 | $27.89 (0.47%) | $28.30 | $27.34 | 2.68 M | $14.24 B |
| 02/25/2026 | $27.69 | $27.50 (-0.69%) | $27.93 | $27.30 | 2.51 M | $14.04 B |
| 02/24/2026 | $27.17 | $27.53 (1.32%) | $27.84 | $26.95 | 3.13 M | $14.06 B |
| 02/23/2026 | $29.89 | $27.26 (-8.8%) | $30.00 | $27.09 | 5.53 M | $13.92 B |
| 02/20/2026 | $29.73 | $29.66 (-0.24%) | $29.97 | $29.29 | 3.17 M | $15.14 B |
| 02/19/2026 | $30.65 | $30.07 (-1.89%) | $30.92 | $29.89 | 4.25 M | $15.35 B |
| 02/18/2026 | $30.89 | $31.03 (0.45%) | $31.29 | $30.85 | 2.13 M | $15.84 B |
| 02/17/2026 | $31.44 | $30.91 (-1.69%) | $31.89 | $30.87 | 2.99 M | $15.78 B |
| 02/13/2026 | $30.40 | $31.07 (2.2%) | $31.54 | $30.22 | 5.21 M | $15.86 B |
| 02/12/2026 | $31.44 | $30.42 (-3.24%) | $32.13 | $30.10 | 3.99 M | $15.53 B |
| 02/11/2026 | $31.82 | $31.12 (-2.2%) | $31.82 | $30.36 | 6.27 M | $15.89 B |
| 02/10/2026 | $30.59 | $31.45 (2.81%) | $31.68 | $30.38 | 5.24 M | $16.06 B |
| 02/09/2026 | $31.05 | $31.19 (0.45%) | $31.60 | $31.05 | 5.05 M | $15.93 B |
| 02/06/2026 | $30.19 | $31.16 (3.21%) | $31.33 | $29.97 | 5.82 M | $16.80 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.
