5 DAY PERFORMANCE
-13.50%
1 MONTH PERFORMANCE
-9.01%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
-17.49%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-22.98%
Corebridge Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.27 | $29.09 (-0.61%) | $29.54 | $28.98 | 2.53 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 |
| 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 | $13.03 B |
| 04/30/2026 | $26.72 | $27.54 (3.07%) | $27.94 | $26.65 | 10.03 M | $13.04 B |
| 04/29/2026 | $26.89 | $26.95 (0.22%) | $27.28 | $26.69 | 13.39 M | $12.76 B |
| 04/28/2026 | $26.86 | $26.93 (0.26%) | $27.23 | $26.74 | 6.41 M | $12.75 B |
| 04/27/2026 | $26.16 | $26.70 (2.06%) | $26.91 | $26.16 | 7.86 M | $12.64 B |
| 04/24/2026 | $26.51 | $26.28 (-0.87%) | $26.70 | $26.14 | 3.06 M | $12.44 B |
| 04/23/2026 | $26.48 | $26.54 (0.23%) | $26.58 | $26.10 | 3.77 M | $12.57 B |
| 04/22/2026 | $26.43 | $26.62 (0.72%) | $26.63 | $25.97 | 4.51 M | $12.60 B |
| 04/21/2026 | $26.90 | $26.28 (-2.3%) | $27.17 | $26.12 | 6.74 M | $12.44 B |
| 04/20/2026 | $26.58 | $26.86 (1.05%) | $27.06 | $26.49 | 3.55 M | $12.72 B |
| 04/17/2026 | $27.08 | $26.75 (-1.22%) | $27.82 | $26.69 | 3.98 M | $12.67 B |
| 04/16/2026 | $27.11 | $26.83 (-1.03%) | $27.55 | $26.64 | 6.16 M | $12.70 B |
| 04/15/2026 | $25.86 | $26.82 (3.71%) | $27.12 | $25.78 | 5.82 M | $12.70 B |
| 04/14/2026 | $25.16 | $25.57 (1.63%) | $25.78 | $25.02 | 3.17 M | $12.11 B |
| 04/13/2026 | $24.14 | $24.94 (3.31%) | $25.01 | $24.00 | 3.62 M | $11.81 B |
| 04/10/2026 | $24.71 | $24.45 (-1.05%) | $24.83 | $24.36 | 5.36 M | $11.58 B |
| 04/09/2026 | $24.97 | $24.79 (-0.72%) | $25.21 | $24.34 | 5.35 M | $11.74 B |
| 04/08/2026 | $25.23 | $24.90 (-1.31%) | $25.80 | $24.68 | 5.88 M | $11.79 B |
| 04/07/2026 | $24.33 | $24.11 (-0.9%) | $24.68 | $24.11 | 4.17 M | $11.42 B |
| 04/06/2026 | $23.87 | $24.52 (2.72%) | $24.55 | $23.87 | 3.14 M | $11.61 B |
| 04/02/2026 | $23.41 | $24.01 (2.56%) | $24.10 | $22.88 | 4.49 M | $11.37 B |
| 04/01/2026 | $24.17 | $24.13 (-0.17%) | $24.66 | $23.76 | 4.97 M | $11.43 B |
| 03/31/2026 | $23.30 | $23.86 (2.4%) | $24.03 | $22.76 | 7.86 M | $11.30 B |
| 03/30/2026 | $22.51 | $22.73 (0.98%) | $23.03 | $22.24 | 6.98 M | $10.76 B |
| 03/27/2026 | $24.14 | $22.30 (-7.62%) | $24.42 | $22.19 | 7.91 M | $10.56 B |
| 03/26/2026 | $24.21 | $24.41 (0.83%) | $25.00 | $23.31 | 12.37 M | $11.56 B |
| 03/25/2026 | $23.92 | $24.17 (1.05%) | $24.23 | $23.55 | 3.77 M | $11.44 B |
| 03/24/2026 | $23.39 | $23.48 (0.38%) | $23.72 | $23.19 | 3.64 M | $11.12 B |
| 03/23/2026 | $24.14 | $23.71 (-1.78%) | $24.34 | $23.53 | 4.86 M | $11.23 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.
