-
5 DAY PERFORMANCE
+0.35% -
1 MONTH PERFORMANCE
+0.03% -
3 MONTH PERFORMANCE
-0.76% -
6 MONTH PERFORMANCE
+0.59% -
YEAR-TO-DATE PERFORMANCE
+33.43% -
1 YEAR PERFORMANCE
+46.33%
Corebridge Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $29.03 | $28.90 (-0.45%) | $29.25 | $28.74 | 2.72 M | $17.68 B |
| 09/26/2024 | $28.60 | $28.95 (1.22%) | $29.00 | $28.52 | 2.34 M | $17.71 B |
| 09/25/2024 | $28.80 | $28.37 (-1.49%) | $28.97 | $28.34 | 3.58 M | $17.35 B |
| 09/24/2024 | $28.65 | $28.80 (0.52%) | $29.05 | $28.65 | 4.81 M | $17.61 B |
| 09/23/2024 | $28.09 | $28.59 (1.78%) | $28.95 | $28.02 | 5.73 M | $17.49 B |
| 09/20/2024 | $27.88 | $27.88 (0%) | $28.09 | $27.63 | 3.41 M | $17.05 B |
| 09/19/2024 | $27.60 | $27.98 (1.38%) | $27.98 | $27.39 | 2.81 M | $17.11 B |
| 09/18/2024 | $27.00 | $27.02 (0.07%) | $27.42 | $26.90 | 4.19 M | $16.53 B |
| 09/17/2024 | $27.17 | $26.95 (-0.81%) | $27.21 | $26.83 | 4.95 M | $16.48 B |
| 09/16/2024 | $27.33 | $27.18 (-0.55%) | $27.58 | $27.03 | 1.81 M | $16.62 B |
| 09/13/2024 | $27.79 | $27.41 (-1.37%) | $28.02 | $27.33 | 2.79 M | $16.76 B |
| 09/12/2024 | $26.81 | $27.51 (2.61%) | $27.54 | $26.66 | 2.49 M | $16.83 B |
| 09/11/2024 | $26.51 | $26.81 (1.13%) | $26.84 | $26.07 | 3.10 M | $16.40 B |
| 09/10/2024 | $27.01 | $26.61 (-1.48%) | $27.01 | $25.97 | 3.98 M | $16.27 B |
| 09/09/2024 | $27.02 | $27.01 (-0.04%) | $27.23 | $26.59 | 5.79 M | $16.52 B |
| 09/06/2024 | $27.62 | $26.81 (-2.93%) | $27.95 | $26.42 | 5.11 M | $16.40 B |
| 09/05/2024 | $28.61 | $27.63 (-3.43%) | $28.78 | $27.60 | 4.82 M | $16.90 B |
| 09/04/2024 | $28.87 | $28.48 (-1.35%) | $29.39 | $28.27 | 3.40 M | $17.42 B |
| 09/03/2024 | $29.47 | $28.82 (-2.21%) | $29.76 | $28.71 | 2.79 M | $17.63 B |
| 08/30/2024 | $29.04 | $29.56 (1.79%) | $29.60 | $29.02 | 4.10 M | $18.08 B |
| 08/29/2024 | $29.05 | $28.89 (-0.55%) | $29.16 | $28.77 | 2.15 M | $17.67 B |
| 08/28/2024 | $28.91 | $28.89 (-0.07%) | $29.15 | $28.70 | 2.80 M | $17.67 B |
| 08/27/2024 | $28.68 | $28.87 (0.66%) | $28.99 | $28.67 | 2.10 M | $17.66 B |
| 08/26/2024 | $28.81 | $28.66 (-0.52%) | $29.32 | $28.55 | 2.24 M | $17.53 B |
| 08/23/2024 | $28.55 | $28.73 (0.63%) | $28.80 | $28.36 | 2.89 M | $17.57 B |
| 08/22/2024 | $28.10 | $28.33 (0.82%) | $28.44 | $28.08 | 2.51 M | $17.33 B |
| 08/21/2024 | $27.93 | $28.12 (0.68%) | $28.25 | $27.84 | 2.54 M | $17.20 B |
| 08/20/2024 | $28.28 | $27.77 (-1.8%) | $28.33 | $27.74 | 1.82 M | $16.98 B |
| 08/19/2024 | $28.26 | $28.37 (0.39%) | $28.51 | $28.22 | 1.45 M | $17.35 B |
| 08/16/2024 | $27.89 | $28.30 (1.47%) | $28.32 | $27.83 | 2.06 M | $17.31 B |
| 08/15/2024 | $27.42 | $27.92 (1.82%) | $28.09 | $27.35 | 2.33 M | $17.08 B |
| 08/14/2024 | $26.91 | $27.01 (0.37%) | $27.21 | $26.78 | 2.07 M | $16.52 B |
| 08/13/2024 | $26.47 | $26.82 (1.32%) | $26.84 | $26.32 | 1.79 M | $16.40 B |
| 08/12/2024 | $26.38 | $26.25 (-0.49%) | $26.75 | $25.97 | 3.02 M | $16.05 B |
| 08/09/2024 | $25.87 | $26.26 (1.51%) | $26.35 | $25.66 | 2.51 M | $16.06 B |
| 08/08/2024 | $25.30 | $25.90 (2.37%) | $25.96 | $25.28 | 2.35 M | $15.84 B |
| 08/07/2024 | $25.64 | $25.02 (-2.42%) | $25.83 | $24.87 | 3.72 M | $15.30 B |
| 08/06/2024 | $25.03 | $25.13 (0.4%) | $25.55 | $25.00 | 2.76 M | $15.37 B |
| 08/05/2024 | $25.05 | $24.90 (-0.6%) | $25.25 | $23.97 | 5.90 M | $15.23 B |
| 08/02/2024 | $26.60 | $26.21 (-1.47%) | $27.15 | $25.93 | 4.75 M | $16.03 B |
| 08/01/2024 | $29.41 | $27.71 (-5.78%) | $29.60 | $27.13 | 7.40 M | $16.95 B |
| 07/31/2024 | $30.03 | $29.55 (-1.6%) | $30.20 | $29.52 | 3.68 M | $18.07 B |
| 07/30/2024 | $29.81 | $29.75 (-0.2%) | $30.34 | $29.41 | 3.27 M | $18.20 B |
| 07/29/2024 | $29.91 | $29.73 (-0.6%) | $30.30 | $29.64 | 2.58 M | $18.18 B |
| 07/26/2024 | $29.62 | $29.80 (0.61%) | $29.91 | $29.30 | 2.00 M | $18.60 B |
| 07/25/2024 | $29.10 | $29.29 (0.65%) | $29.52 | $28.90 | 2.27 M | $18.28 B |
| 07/24/2024 | $29.40 | $29.00 (-1.36%) | $29.68 | $28.88 | 2.70 M | $18.10 B |
| 07/23/2024 | $29.61 | $29.66 (0.17%) | $29.83 | $29.45 | 1.77 M | $18.51 B |
| 07/22/2024 | $29.45 | $29.67 (0.75%) | $29.78 | $29.36 | 1.97 M | $18.51 B |
| 07/19/2024 | $29.66 | $29.27 (-1.31%) | $29.76 | $29.18 | 2.02 M | $18.26 B |
| 07/18/2024 | $29.50 | $29.67 (0.58%) | $30.24 | $29.47 | 2.75 M | $18.51 B |
| 07/17/2024 | $30.01 | $29.56 (-1.5%) | $30.23 | $29.33 | 4.30 M | $18.45 B |
| 07/16/2024 | $29.96 | $30.12 (0.53%) | $30.41 | $29.87 | 2.77 M | $18.79 B |
| 07/15/2024 | $29.74 | $29.90 (0.54%) | $30.06 | $29.55 | 4.08 M | $18.66 B |
| 07/12/2024 | $29.98 | $29.44 (-1.8%) | $30.09 | $29.41 | 3.06 M | $18.37 B |
| 07/11/2024 | $29.87 | $29.94 (0.23%) | $30.17 | $29.80 | 1.99 M | $18.68 B |
| 07/10/2024 | $29.39 | $29.95 (1.91%) | $30.04 | $29.15 | 3.61 M | $18.69 B |
| 07/09/2024 | $29.02 | $29.49 (1.62%) | $29.80 | $28.94 | 2.29 M | $18.40 B |
| 07/08/2024 | $28.73 | $29.03 (1.04%) | $29.18 | $28.73 | 2.84 M | $18.11 B |
| 07/05/2024 | $29.31 | $28.75 (-1.91%) | $29.44 | $28.41 | 3.76 M | $17.94 B |
| 07/03/2024 | $29.60 | $29.35 (-0.84%) | $29.83 | $29.34 | 1.77 M | $18.31 B |
| 07/02/2024 | $29.09 | $29.59 (1.72%) | $29.65 | $29.05 | 2.29 M | $18.46 B |
| 07/01/2024 | $29.38 | $29.12 (-0.88%) | $29.66 | $29.06 | 3.01 M | $18.17 B |