5 DAY PERFORMANCE
-27.58%
1 MONTH PERFORMANCE
-21.00%
3 MONTH PERFORMANCE
-13.50%
6 MONTH PERFORMANCE
+8.89%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-22.91%
Corebridge Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.00 | $35.21 (0.6%) | $35.31 | $35.00 | 1.51 M | $15.97 B |
| 09/18/2026 | $34.81 | $34.81 (0%) | $35.08 | $34.56 | 9.13 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 | $34.15 | 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 |
| 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 |
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.
