5 DAY PERFORMANCE
+3.84%
1 MONTH PERFORMANCE
-13.85%
3 MONTH PERFORMANCE
-13.26%
6 MONTH PERFORMANCE
-12.60%
YEAR-TO-DATE PERFORMANCE
-7.40%
1 YEAR PERFORMANCE
+4.39%
Corebridge Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $27.26 | $27.70 (1.61%) | $28.03 | $27.26 | 2.75 M | $15.55 B |
| 04/16/2025 | $27.52 | $27.29 (-0.84%) | $28.25 | $27.03 | 2.15 M | $15.32 B |
| 04/15/2025 | $27.52 | $27.81 (1.05%) | $28.25 | $27.47 | 2.78 M | $15.61 B |
| 04/14/2025 | $27.49 | $27.34 (-0.55%) | $27.85 | $26.93 | 4.48 M | $15.35 B |
| 04/11/2025 | $26.36 | $26.69 (1.25%) | $26.89 | $25.32 | 6.00 M | $14.99 B |
| 04/10/2025 | $27.68 | $26.66 (-3.68%) | $28.04 | $25.92 | 3.56 M | $14.97 B |
| 04/09/2025 | $24.69 | $28.86 (16.89%) | $29.26 | $24.54 | 6.16 M | $16.20 B |
| 04/08/2025 | $26.99 | $25.41 (-5.85%) | $27.48 | $25.06 | 5.08 M | $14.27 B |
| 04/07/2025 | $24.98 | $25.49 (2.04%) | $26.52 | $23.69 | 5.02 M | $14.31 B |
| 04/04/2025 | $26.94 | $25.71 (-4.57%) | $27.12 | $24.67 | 4.99 M | $14.44 B |
| 04/03/2025 | $29.99 | $28.63 (-4.53%) | $30.30 | $28.62 | 3.01 M | $16.08 B |
| 04/02/2025 | $30.50 | $31.90 (4.59%) | $32.09 | $30.50 | 4.20 M | $17.91 B |
| 04/01/2025 | $31.52 | $31.59 (0.22%) | $31.71 | $30.95 | 2.16 M | $17.74 B |
| 03/31/2025 | $30.64 | $31.57 (3.04%) | $31.80 | $30.64 | 1.96 M | $17.73 B |
| 03/28/2025 | $31.99 | $31.36 (-1.97%) | $32.41 | $31.13 | 1.70 M | $17.61 B |
| 03/27/2025 | $32.58 | $32.23 (-1.07%) | $32.59 | $31.96 | 2.09 M | $18.10 B |
| 03/26/2025 | $33.43 | $32.79 (-1.91%) | $33.86 | $32.56 | 1.78 M | $18.41 B |
| 03/25/2025 | $33.26 | $33.24 (-0.06%) | $33.86 | $33.05 | 1.70 M | $18.66 B |
| 03/24/2025 | $32.94 | $33.03 (0.27%) | $33.26 | $32.58 | 2.41 M | $18.55 B |
| 03/21/2025 | $32.14 | $32.40 (0.81%) | $32.57 | $31.93 | 9.30 M | $18.19 B |
| 03/20/2025 | $32.21 | $32.48 (0.84%) | $33.05 | $32.10 | 2.37 M | $18.24 B |
| 03/19/2025 | $32.16 | $32.55 (1.21%) | $32.80 | $32.00 | 2.03 M | $18.28 B |
| 03/18/2025 | $32.55 | $32.17 (-1.17%) | $32.94 | $31.99 | 2.43 M | $18.06 B |
| 03/17/2025 | $31.78 | $32.59 (2.55%) | $32.73 | $31.35 | 3.50 M | $18.30 B |
| 03/14/2025 | $30.95 | $31.79 (2.71%) | $31.83 | $30.78 | 1.84 M | $17.85 B |
| 03/13/2025 | $31.77 | $30.55 (-3.84%) | $31.81 | $30.49 | 2.52 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 |
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.
