5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+2.03%
3 MONTH PERFORMANCE
+12.68%
6 MONTH PERFORMANCE
-8.80%
YEAR-TO-DATE PERFORMANCE
+3.12%
1 YEAR PERFORMANCE
-8.09%
Corebridge Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $30.89 | $31.07 (0.58%) | $31.29 | $30.85 | 1.42 M | $15.87 B |
| 02/17/2026 | $31.44 | $30.91 (-1.69%) | $31.89 | $30.87 | 2.99 M | $15.78 B |
| 02/13/2026 | $30.40 | $31.07 (2.2%) | $31.54 | $30.22 | 5.21 M | $15.86 B |
| 02/12/2026 | $31.44 | $30.42 (-3.24%) | $32.13 | $30.10 | 3.99 M | $15.53 B |
| 02/11/2026 | $31.82 | $31.12 (-2.2%) | $31.82 | $30.36 | 6.27 M | $15.89 B |
| 02/10/2026 | $30.59 | $31.45 (2.81%) | $31.68 | $30.38 | 5.24 M | $16.06 B |
| 02/09/2026 | $31.05 | $31.19 (0.45%) | $31.60 | $31.05 | 5.05 M | $15.93 B |
| 02/06/2026 | $30.19 | $31.16 (3.21%) | $31.33 | $29.97 | 5.82 M | $16.80 B |
| 02/05/2026 | $31.25 | $29.79 (-4.67%) | $31.50 | $29.61 | 5.31 M | $16.06 B |
| 02/04/2026 | $29.92 | $31.21 (4.31%) | $31.35 | $29.92 | 5.36 M | $16.83 B |
| 02/03/2026 | $30.94 | $30.11 (-2.68%) | $31.41 | $29.88 | 4.79 M | $16.23 B |
| 02/02/2026 | $30.75 | $31.15 (1.3%) | $31.29 | $30.54 | 3.35 M | $16.79 B |
| 01/30/2026 | $31.01 | $30.83 (-0.58%) | $31.21 | $30.52 | 3.50 M | $16.62 B |
| 01/29/2026 | $30.66 | $31.05 (1.27%) | $31.05 | $30.43 | 3.26 M | $16.74 B |
| 01/28/2026 | $30.20 | $30.38 (0.6%) | $30.54 | $30.08 | 2.92 M | $16.38 B |
| 01/27/2026 | $30.30 | $30.22 (-0.26%) | $30.47 | $29.95 | 3.07 M | $16.29 B |
| 01/26/2026 | $30.08 | $30.37 (0.96%) | $30.43 | $29.96 | 3.46 M | $16.37 B |
| 01/23/2026 | $30.30 | $30.05 (-0.83%) | $30.46 | $29.56 | 4.04 M | $16.20 B |
| 01/22/2026 | $30.38 | $30.54 (0.53%) | $30.70 | $30.32 | 3.76 M | $16.46 B |
| 01/21/2026 | $29.64 | $30.07 (1.45%) | $30.42 | $29.64 | 4.90 M | $16.21 B |
| 01/20/2026 | $29.84 | $29.42 (-1.41%) | $30.44 | $29.35 | 4.11 M | $15.86 B |
| 01/16/2026 | $30.39 | $30.49 (0.33%) | $30.81 | $30.26 | 4.16 M | $16.44 B |
| 01/15/2026 | $30.54 | $30.45 (-0.29%) | $30.92 | $30.34 | 4.12 M | $16.42 B |
| 01/14/2026 | $30.04 | $30.52 (1.6%) | $30.69 | $30.02 | 4.57 M | $16.45 B |
| 01/13/2026 | $30.57 | $30.03 (-1.77%) | $30.72 | $29.99 | 5.40 M | $16.19 B |
| 01/12/2026 | $30.60 | $30.51 (-0.29%) | $30.90 | $30.32 | 4.49 M | $16.45 B |
| 01/09/2026 | $30.80 | $31.08 (0.91%) | $31.18 | $30.59 | 3.36 M | $16.76 B |
| 01/08/2026 | $30.02 | $30.77 (2.5%) | $31.12 | $29.95 | 3.78 M | $16.59 B |
| 01/07/2026 | $30.90 | $30.13 (-2.49%) | $31.05 | $30.08 | 3.39 M | $16.24 B |
| 01/06/2026 | $30.94 | $31.04 (0.32%) | $31.28 | $30.54 | 4.35 M | $16.73 B |
| 01/05/2026 | $30.10 | $31.05 (3.16%) | $31.50 | $29.75 | 4.25 M | $16.74 B |
| 01/02/2026 | $30.08 | $30.37 (0.96%) | $30.47 | $29.88 | 3.38 M | $16.37 B |
| 12/31/2025 | $30.34 | $30.17 (-0.56%) | $30.41 | $30.06 | 3.79 M | $16.26 B |
| 12/30/2025 | $30.39 | $30.28 (-0.36%) | $30.49 | $30.22 | 2.77 M | $16.32 B |
| 12/29/2025 | $30.54 | $30.44 (-0.33%) | $30.66 | $30.30 | 2.26 M | $16.41 B |
| 12/26/2025 | $30.71 | $30.59 (-0.39%) | $30.79 | $30.43 | 1.52 M | $16.49 B |
| 12/24/2025 | $30.60 | $30.66 (0.2%) | $30.83 | $30.45 | 897.80 K | $16.53 B |
| 12/23/2025 | $30.61 | $30.59 (-0.07%) | $30.88 | $30.55 | 2.14 M | $16.49 B |
| 12/22/2025 | $30.86 | $30.79 (-0.23%) | $31.11 | $30.70 | 2.27 M | $16.60 B |
| 12/19/2025 | $30.63 | $30.72 (0.29%) | $31.07 | $30.63 | 10.66 M | $16.56 B |
| 12/18/2025 | $30.75 | $30.60 (-0.49%) | $30.80 | $30.40 | 7.22 M | $16.50 B |
| 12/17/2025 | $31.67 | $30.52 (-3.63%) | $31.99 | $30.30 | 12.29 M | $16.45 B |
| 12/16/2025 | $32.32 | $32.01 (-0.96%) | $32.67 | $31.91 | 39.08 M | $17.26 B |
| 12/15/2025 | $32.82 | $32.17 (-1.98%) | $32.88 | $31.11 | 13.25 M | $17.34 B |
| 12/12/2025 | $31.84 | $31.54 (-0.94%) | $31.90 | $31.22 | 3.97 M | $17.00 B |
| 12/11/2025 | $30.95 | $31.66 (2.29%) | $31.71 | $30.95 | 3.35 M | $17.07 B |
| 12/10/2025 | $30.61 | $31.30 (2.25%) | $31.38 | $30.50 | 4.56 M | $16.87 B |
| 12/09/2025 | $29.90 | $30.69 (2.64%) | $30.77 | $29.80 | 6.54 M | $16.54 B |
| 12/08/2025 | $30.29 | $29.81 (-1.58%) | $30.41 | $29.69 | 9.15 M | $16.07 B |
| 12/05/2025 | $30.31 | $30.37 (0.2%) | $30.76 | $30.24 | 7.28 M | $16.37 B |
| 12/04/2025 | $29.82 | $30.26 (1.48%) | $30.57 | $29.57 | 4.83 M | $16.31 B |
| 12/03/2025 | $29.01 | $29.56 (1.9%) | $29.83 | $28.91 | 5.07 M | $15.94 B |
| 12/02/2025 | $29.92 | $29.00 (-3.07%) | $29.94 | $28.78 | 5.51 M | $15.63 B |
| 12/01/2025 | $29.86 | $29.75 (-0.37%) | $30.30 | $29.69 | 5.45 M | $16.04 B |
| 11/28/2025 | $30.22 | $30.02 (-0.66%) | $30.28 | $29.87 | 1.71 M | $16.18 B |
| 11/26/2025 | $29.67 | $30.03 (1.21%) | $30.30 | $29.66 | 5.32 M | $16.19 B |
| 11/25/2025 | $28.69 | $29.58 (3.1%) | $29.65 | $28.64 | 5.87 M | $15.95 B |
| 11/24/2025 | $28.21 | $28.51 (1.06%) | $28.64 | $28.15 | 7.64 M | $15.37 B |
| 11/21/2025 | $27.92 | $28.19 (0.97%) | $28.42 | $27.74 | 5.19 M | $15.20 B |
| 11/20/2025 | $28.36 | $27.76 (-2.12%) | $28.82 | $27.64 | 8.52 M | $14.97 B |
| 11/19/2025 | $27.62 | $27.90 (1.01%) | $28.34 | $27.61 | 12.76 M | $15.04 B |
| 11/18/2025 | $27.56 | $27.61 (0.18%) | $28.21 | $27.54 | 6.86 M | $14.88 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.
