5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
-5.38%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
+37.16%
Corebridge Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $30.05 | $30.24 (0.63%) | $30.58 | $30.03 | 1.11 M | $17.82 B |
| 12/31/2024 | $29.99 | $29.93 (-0.2%) | $30.26 | $29.80 | 1.23 M | $17.57 B |
| 12/30/2024 | $29.73 | $29.98 (0.84%) | $30.15 | $29.46 | 2.01 M | $17.60 B |
| 12/27/2024 | $30.08 | $30.02 (-0.2%) | $30.49 | $29.87 | 1.57 M | $17.62 B |
| 12/26/2024 | $29.88 | $30.24 (1.2%) | $30.32 | $29.85 | 1.19 M | $17.75 B |
| 12/24/2024 | $29.79 | $30.05 (0.87%) | $30.09 | $29.73 | 1.04 M | $17.64 B |
| 12/23/2024 | $29.11 | $29.77 (2.27%) | $29.77 | $29.11 | 2.92 M | $17.48 B |
| 12/20/2024 | $28.78 | $29.66 (3.06%) | $29.91 | $28.66 | 5.51 M | $17.41 B |
| 12/19/2024 | $29.26 | $29.09 (-0.58%) | $29.64 | $28.83 | 3.62 M | $17.08 B |
| 12/18/2024 | $30.07 | $28.79 (-4.26%) | $30.42 | $28.77 | 3.87 M | $16.90 B |
| 12/17/2024 | $30.21 | $29.99 (-0.73%) | $30.46 | $29.98 | 2.71 M | $17.61 B |
| 12/16/2024 | $30.49 | $30.66 (0.56%) | $30.83 | $30.35 | 2.76 M | $18.00 B |
| 12/13/2024 | $30.48 | $30.69 (0.69%) | $31.00 | $30.37 | 2.54 M | $18.02 B |
| 12/12/2024 | $30.64 | $30.35 (-0.95%) | $30.95 | $30.34 | 3.21 M | $17.82 B |
| 12/11/2024 | $30.32 | $30.40 (0.26%) | $30.49 | $29.58 | 6.19 M | $17.85 B |
| 12/10/2024 | $31.13 | $30.24 (-2.86%) | $31.29 | $30.00 | 3.68 M | $17.75 B |
| 12/09/2024 | $32.06 | $31.27 (-2.46%) | $32.39 | $31.26 | 3.46 M | $18.36 B |
| 12/06/2024 | $32.48 | $31.95 (-1.63%) | $32.55 | $31.71 | 4.04 M | $18.76 B |
| 12/05/2024 | $32.44 | $32.48 (0.12%) | $32.80 | $32.31 | 3.45 M | $19.07 B |
| 12/04/2024 | $32.29 | $32.44 (0.46%) | $32.62 | $32.17 | 3.18 M | $19.05 B |
| 12/03/2024 | $32.16 | $32.30 (0.44%) | $32.40 | $31.95 | 4.01 M | $18.96 B |
| 12/02/2024 | $32.42 | $31.95 (-1.45%) | $32.54 | $31.90 | 2.75 M | $18.76 B |
| 11/29/2024 | $32.78 | $32.37 (-1.25%) | $32.78 | $32.24 | 1.22 M | $19.00 B |
| 11/27/2024 | $32.18 | $32.41 (0.71%) | $32.42 | $32.17 | 2.75 M | $19.03 B |
| 11/26/2024 | $31.66 | $32.05 (1.23%) | $32.05 | $31.49 | 3.50 M | $18.82 B |
| 11/25/2024 | $31.83 | $31.86 (0.09%) | $32.16 | $31.57 | 5.73 M | $18.71 B |
| 11/22/2024 | $31.49 | $31.75 (0.83%) | $32.18 | $31.49 | 5.51 M | $18.64 B |
| 11/21/2024 | $30.75 | $31.47 (2.34%) | $31.64 | $30.61 | 6.45 M | $18.48 B |
| 11/20/2024 | $30.48 | $30.64 (0.52%) | $30.98 | $30.35 | 4.11 M | $17.99 B |
| 11/19/2024 | $30.31 | $30.43 (0.4%) | $30.47 | $29.91 | 3.78 M | $17.87 B |
| 11/18/2024 | $30.55 | $30.80 (0.82%) | $31.00 | $30.44 | 4.39 M | $18.08 B |
| 11/15/2024 | $30.52 | $30.48 (-0.13%) | $30.73 | $29.89 | 3.99 M | $17.89 B |
| 11/14/2024 | $31.06 | $30.53 (-1.71%) | $31.06 | $30.33 | 3.60 M | $17.92 B |
| 11/13/2024 | $30.55 | $30.76 (0.69%) | $31.21 | $30.55 | 5.87 M | $18.06 B |
| 11/12/2024 | $31.21 | $30.68 (-1.7%) | $31.24 | $30.67 | 4.80 M | $18.01 B |
| 11/11/2024 | $31.20 | $30.97 (-0.74%) | $31.27 | $30.89 | 10.50 M | $18.18 B |
| 11/08/2024 | $30.88 | $30.82 (-0.19%) | $31.02 | $30.49 | 14.13 M | $18.09 B |
| 11/07/2024 | $32.67 | $31.84 (-2.54%) | $32.97 | $31.83 | 3.88 M | $18.69 B |
| 11/06/2024 | $32.00 | $33.37 (4.28%) | $33.82 | $31.72 | 6.72 M | $19.59 B |
| 11/05/2024 | $31.98 | $30.00 (-6.19%) | $32.28 | $29.82 | 6.01 M | $17.61 B |
| 11/04/2024 | $32.13 | $31.55 (-1.81%) | $32.13 | $31.32 | 2.57 M | $18.52 B |
| 11/01/2024 | $31.79 | $31.62 (-0.53%) | $32.11 | $31.49 | 2.15 M | $18.56 B |
| 10/31/2024 | $31.95 | $31.77 (-0.56%) | $32.14 | $31.66 | 2.75 M | $19.43 B |
| 10/30/2024 | $32.05 | $32.08 (0.09%) | $32.60 | $32.05 | 1.94 M | $19.62 B |
| 10/29/2024 | $31.98 | $32.00 (0.06%) | $32.18 | $31.77 | 2.71 M | $19.57 B |
| 10/28/2024 | $31.75 | $32.03 (0.88%) | $32.29 | $31.75 | 2.04 M | $19.59 B |
| 10/25/2024 | $32.00 | $31.55 (-1.41%) | $32.09 | $31.38 | 2.36 M | $19.30 B |
| 10/24/2024 | $31.49 | $31.88 (1.24%) | $31.93 | $31.42 | 2.35 M | $19.50 B |
| 10/23/2024 | $31.25 | $31.45 (0.64%) | $31.49 | $31.06 | 2.93 M | $19.23 B |
| 10/22/2024 | $31.42 | $31.25 (-0.54%) | $31.62 | $31.07 | 2.75 M | $19.11 B |
| 10/21/2024 | $31.85 | $31.47 (-1.19%) | $31.99 | $31.45 | 1.91 M | $19.25 B |
| 10/18/2024 | $31.73 | $31.71 (-0.06%) | $31.79 | $31.32 | 2.15 M | $19.39 B |
| 10/17/2024 | $31.45 | $31.72 (0.86%) | $32.15 | $31.35 | 3.44 M | $19.40 B |
| 10/16/2024 | $30.84 | $31.07 (0.75%) | $31.18 | $30.79 | 1.92 M | $19.00 B |
| 10/15/2024 | $30.70 | $30.56 (-0.46%) | $30.98 | $30.51 | 2.07 M | $18.69 B |
| 10/14/2024 | $30.44 | $30.64 (0.66%) | $30.88 | $30.37 | 2.18 M | $18.74 B |
| 10/11/2024 | $29.96 | $30.33 (1.23%) | $30.63 | $29.96 | 2.96 M | $18.55 B |
| 10/10/2024 | $30.09 | $29.97 (-0.4%) | $30.23 | $29.75 | 2.40 M | $18.33 B |
| 10/09/2024 | $29.39 | $29.80 (1.4%) | $29.93 | $29.35 | 3.00 M | $18.23 B |
| 10/08/2024 | $29.91 | $29.49 (-1.4%) | $30.10 | $29.22 | 3.66 M | $18.04 B |
| 10/07/2024 | $29.90 | $29.84 (-0.2%) | $30.16 | $29.63 | 2.95 M | $18.25 B |
| 10/04/2024 | $29.28 | $29.97 (2.36%) | $29.98 | $29.23 | 2.61 M | $18.33 B |
| 10/03/2024 | $28.20 | $28.62 (1.49%) | $28.67 | $28.09 | 4.13 M | $17.50 B |
| 10/02/2024 | $28.19 | $28.28 (0.32%) | $28.70 | $28.19 | 3.10 M | $17.30 B |