Dark

CRBG
Corebridge Financial, Inc.
stock NYSE

Market Open

Aug 5, 2026 12:14:31 PM EDT

33.03USD+4.543%(+1.44)3,675,312

33.04Bid 33.06Ask 0.02Spread

Pre-market

Aug 4, 2026 8:30:30 AM EDT

30.92USD-1.246%(-0.39)0

After-hours

Aug 4, 2026 4:36:30 PM EDT

31.60USD+0.032%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	31.5700	33.9000	31.4300	33.0300	+4.525%	3,675,312	0.000%
2026-08-04	31.2300	31.8250	31.0900	31.6000	+0.926%	5,622,586	+4.525%
2026-08-03	31.4800	31.6600	30.8500	31.3100	+0.385%	4,785,718	+5.493%
2026-07-31	31.9200	32.3000	31.1700	31.1900	-2.409%	5,658,555	+5.899%
2026-07-30	32.0700	32.2600	31.2700	31.9600	+0.661%	3,979,514	+3.348%
2026-07-29	31.9200	32.2000	31.4100	31.7500	-1.733%	4,419,817	+4.031%
2026-07-28	31.5700	32.4700	31.3400	32.3100	+1.828%	5,424,176	+2.228%
2026-07-27	31.6300	32.0100	31.4500	31.7300	+1.406%	3,438,931	+4.097%
2026-07-24	30.8900	31.3500	30.6350	31.2900	+1.459%	3,287,768	+5.561%
2026-07-23	31.0100	31.3600	30.6200	30.8400	-2.652%	2,567,559	+7.101%
2026-07-22	31.5300	31.8600	31.3700	31.6800	+0.444%	2,312,217	+4.261%
2026-07-21	31.4600	31.5850	31.0500	31.5400	+0.960%	3,262,144	+4.724%
2026-07-20	31.8700	31.9150	31.2200	31.2400	-2.008%	3,296,897	+5.730%
2026-07-17	31.3900	32.3000	31.2300	31.8800	+0.126%	3,736,885	+3.607%
2026-07-16	31.6600	32.2950	31.5900	31.8400	-0.094%	4,519,085	+3.737%
2026-07-15	31.1500	31.8950	30.7600	31.8700	+3.879%	7,092,892	+3.640%
2026-07-14	30.8900	31.0500	30.5350	30.6800	-0.454%	5,212,199	+7.660%
2026-07-13	30.3500	30.9450	30.2400	30.8200	+0.884%	3,923,129	+7.171%
2026-07-10	30.7100	30.8950	30.3000	30.5500	+0.825%	2,104,932	+8.118%
2026-07-09	30.0200	30.6800	29.8700	30.3000	+1.508%	2,926,299	+9.010%
2026-07-08	30.2600	30.4000	29.6000	29.8500	-2.483%	3,390,255	+10.653%
2026-07-07	30.9700	31.2800	30.5900	30.6100	-0.649%	3,911,117	+7.906%
2026-07-06	29.6100	30.9950	29.6100	30.8100	+3.528%	3,908,077	+7.205%
2026-07-02	29.1000	29.7800	29.0550	29.7600	+3.549%	3,021,257	+10.988%
2026-07-01	28.6700	28.9700	28.5200	28.7400	+0.384%	4,142,742	+14.927%
2026-06-30	28.7800	28.9400	28.2800	28.6300	-0.728%	3,186,630	+15.368%
2026-06-29	28.8000	29.0700	28.4050	28.8400	+0.804%	3,360,696	+14.528%
2026-06-26	27.8400	29.1450	27.8400	28.6100	+1.670%	6,477,089	+15.449%
2026-06-25	28.2400	28.8600	27.7800	28.1400	+0.572%	4,424,653	+17.377%
2026-06-24	29.1100	29.1100	27.6750	27.9800	-3.217%	5,958,457	+18.049%
2026-06-23	28.6800	29.0050	28.5300	28.9100	-0.619%	3,946,187	+14.251%
2026-06-22	29.5000	29.5400	28.9700	29.0900	-0.308%	3,762,725	+13.544%
2026-06-18	29.8500	29.8500	29.0600	29.1800	-0.545%	7,804,964	+13.194%
2026-06-17	29.2300	29.9800	29.1700	29.3400	+0.445%	5,611,200	+12.577%
2026-06-16	29.4500	29.8250	29.1550	29.2100	-0.849%	4,913,772	+13.078%
2026-06-15	29.3100	29.5350	29.0650	29.4600	+2.505%	8,499,425	+12.118%
2026-06-12	28.5000	28.9000	28.2450	28.7400	+1.915%	7,142,203	+14.927%
2026-06-11	27.0900	28.2700	27.0100	28.2000	+3.753%	6,132,354	+17.128%
2026-06-10	27.4400	27.8650	27.1800	27.1800	-1.486%	9,417,974	+21.523%
2026-06-09	27.3100	27.7300	26.8050	27.5900	+1.696%	6,112,116	+19.717%
2026-06-08	26.7400	27.3050	26.7300	27.1300	+1.005%	4,032,685	+21.747%
2026-06-05	26.3700	26.9200	26.1000	26.8600	+1.665%	3,550,505	+22.971%
2026-06-04	26.3500	26.8800	26.1250	26.4200	+1.811%	3,774,898	+25.019%
2026-06-03	26.7100	26.7550	25.6300	25.9500	-4.067%	4,192,533	+27.283%
2026-06-02	26.4500	27.2790	26.2628	27.0500	+1.807%	6,625,445	+22.107%
2026-06-01	26.6000	27.1750	26.5150	26.5700	-1.593%	4,183,892	+24.313%
2026-05-29	26.6100	27.4500	26.4400	27.0000	+1.542%	7,607,289	+22.333%
2026-05-28	26.8300	26.8750	26.4300	26.5900	-1.226%	4,828,001	+24.220%
2026-05-27	27.4500	27.7400	26.7050	26.9200	-1.644%	3,968,583	+22.697%
2026-05-26	27.7300	27.8400	27.0800	27.3700	-1.334%	4,805,578	+20.680%
2026-05-22	27.8000	28.1350	27.6750	27.7400	+0.325%	5,739,976	+19.070%
2026-05-21	27.1100	27.9150	27.1100	27.6500	+0.472%	4,699,564	+19.458%
2026-05-20	26.7500	27.6700	26.2600	27.5200	+3.071%	5,160,686	+20.022%
2026-05-19	27.4600	27.6300	26.6300	26.7000	-3.120%	5,762,028	+23.708%
2026-05-18	27.4500	27.8600	27.3050	27.5600	0.000%	4,550,264	+19.848%
2026-05-15	27.5400	27.7800	27.1500	27.5600	-0.362%	6,947,328	+19.848%
2026-05-14	26.7100	27.9550	26.6100	27.6600	+4.614%	8,712,653	+19.414%
2026-05-13	25.9000	26.5850	25.7350	26.4400	+1.342%	6,145,304	+24.924%
2026-05-12	26.2200	26.3300	25.3000	26.0900	-0.949%	7,639,732	+26.600%
2026-05-11	27.2600	27.5200	26.1800	26.3400	-3.552%	6,354,507	+25.399%
2026-05-08	27.9800	27.9800	27.1950	27.3100	-0.510%	6,789,811	+20.945%
2026-05-07	28.0500	28.3500	27.2500	27.4500	-2.139%	11,608,061	+20.328%
2026-05-06	27.9000	28.5800	27.5800	28.0500	-1.441%	25,843,941	+17.754%
2026-05-05	27.1800	28.7800	27.1800	28.4600	+5.135%	12,419,399	+16.058%
2026-05-04	27.3500	27.6300	26.9400	27.0700	-1.635%	10,715,858	+22.017%
2026-05-01	27.7900	28.0500	27.4600	27.5200	-0.073%	7,076,802	+20.022%
2026-04-30	26.7200	27.9400	26.6500	27.5400	+2.189%	10,028,330	+19.935%
2026-04-29	26.8900	27.2800	26.6900	26.9500	+0.074%	13,635,475	+22.560%
2026-04-28	26.8600	27.2300	26.7400	26.9300	+0.861%	6,407,169	+22.651%
2026-04-27	26.1600	26.9100	26.1600	26.7000	+1.598%	7,862,423	+23.708%
2026-04-24	26.5100	26.6950	26.1400	26.2800	-0.980%	3,058,408	+25.685%
2026-04-23	26.4800	26.5750	26.0950	26.5400	-0.301%	3,767,695	+24.454%
2026-04-22	26.4300	26.6300	25.9690	26.6200	+1.294%	4,512,585	+24.080%
2026-04-21	26.9000	27.1700	26.1150	26.2800	-2.159%	6,742,689	+25.685%
2026-04-20	26.5800	27.0600	26.4900	26.8600	+0.411%	3,548,926	+22.971%
2026-04-17	27.0800	27.8200	26.6850	26.7500	-0.298%	3,982,565	+23.477%
2026-04-16	27.1100	27.5500	26.6400	26.8300	+0.037%	6,157,609	+23.108%
2026-04-15	25.8600	27.1200	25.7800	26.8200	+4.889%	5,818,293	+23.154%
2026-04-14	25.1600	25.7800	25.0200	25.5700	+2.526%	3,169,141	+29.175%
2026-04-13	24.1400	25.0100	23.9950	24.9400	+2.004%	3,621,321	+32.438%
2026-04-10	24.7100	24.8300	24.3600	24.4500	-1.372%	5,364,010	+35.092%
2026-04-09	24.9700	25.2100	24.3400	24.7900	-0.442%	5,348,107	+33.239%
2026-04-08	25.2300	25.8000	24.6750	24.9000	+3.277%	5,876,482	+32.651%
2026-04-07	24.3300	24.6750	24.1100	24.1100	-1.672%	4,165,254	+36.997%
2026-04-06	23.8700	24.5450	23.8700	24.5200	+2.124%	3,138,349	+34.706%
2026-04-02	23.4100	24.1000	22.8800	24.0100	-0.497%	4,485,546	+37.568%
2026-04-01	24.1700	24.6600	23.7600	24.1300	+1.132%	4,974,555	+36.884%
2026-03-31	23.3000	24.0300	22.7600	23.8600	+4.971%	7,860,861	+38.433%
2026-03-30	22.5100	23.0300	22.2400	22.7300	+1.928%	6,984,852	+45.315%
2026-03-27	24.1400	24.4200	22.1900	22.3000	-8.644%	7,906,118	+48.117%
2026-03-26	24.2050	25.0000	23.3050	24.4100	+0.993%	12,369,399	+35.313%
2026-03-25	23.9200	24.2300	23.5500	24.1700	+2.939%	3,769,584	+36.657%
2026-03-24	23.3900	23.7200	23.1900	23.4800	-0.970%	3,635,987	+40.673%
2026-03-23	24.1400	24.3400	23.5300	23.7100	+2.286%	4,864,756	+39.308%
2026-03-20	23.4100	23.6800	22.9400	23.1800	-0.771%	7,255,388	+42.494%
2026-03-19	23.6500	23.7300	23.0700	23.3600	-2.219%	3,513,232	+41.396%
2026-03-18	23.8800	24.4000	23.7801	23.8900	-1.240%	4,842,395	+38.259%
2026-03-17	23.8900	24.3200	23.7800	24.1900	+2.240%	3,489,121	+36.544%
2026-03-16	23.8000	24.1200	23.6200	23.6600	+0.724%	3,543,735	+39.603%
2026-03-13	23.0500	23.7900	22.9500	23.4900	+2.891%	6,010,192	+40.613%
2026-03-12	23.0100	23.4400	22.3200	22.8300	-2.768%	4,467,843	+44.678%
2026-03-11	24.4000	24.6000	23.2900	23.4800	-4.630%	3,613,123	+40.673%
2026-03-10	25.4200	25.6300	24.5050	24.6200	-2.495%	2,771,735	+34.159%
2026-03-09	24.7400	25.5900	24.2600	25.2500	-0.394%	4,134,113	+30.812%
2026-03-06	25.3700	25.7900	24.6200	25.3500	-3.170%	2,857,750	+30.296%
2026-03-05	26.2600	26.7750	25.8800	26.1800	-1.021%	4,340,042	+26.165%
2026-03-04	25.3400	26.5100	25.1550	26.4500	+5.378%	5,968,488	+24.877%
2026-03-03	25.9250	25.9250	24.1800	25.1000	-3.350%	3,799,327	+31.594%
2026-03-02	25.0000	26.2200	25.0000	25.9700	+0.503%	3,364,910	+27.185%
2026-02-27	27.2400	27.3050	25.6800	25.8400	-7.350%	4,291,991	+27.825%
2026-02-26	27.7600	28.3000	27.3400	27.8900	+1.418%	2,680,836	+18.430%
2026-02-25	27.6900	27.9300	27.3000	27.5000	-0.109%	2,512,728	+20.109%
2026-02-24	27.1700	27.8350	26.9450	27.5300	+0.990%	3,132,118	+19.978%
2026-02-23	29.8900	30.0000	27.0900	27.2600	-8.092%	5,532,947	+21.167%
2026-02-20	29.7300	29.9700	29.2900	29.6600	-1.363%	3,167,586	+11.362%
2026-02-19	30.6500	30.9200	29.8900	30.0700	-3.094%	4,247,420	+9.844%
2026-02-18	30.8900	31.2900	30.8500	31.0300	+0.388%	2,130,957	+6.445%
2026-02-17	31.4400	31.8900	30.8650	30.9100	-0.515%	2,990,915	+6.859%
2026-02-13	30.4000	31.5400	30.2200	31.0700	+2.137%	5,210,372	+6.308%
2026-02-12	31.4400	32.1300	30.0950	30.4200	-2.249%	3,991,186	+8.580%
2026-02-11	31.8200	31.8200	30.3600	31.1200	-1.049%	6,267,377	+6.138%
2026-02-10	30.5900	31.6800	30.3800	31.4500	+0.834%	5,237,616	+5.024%
2026-02-09	31.0500	31.5950	31.0500	31.1900	+0.096%	5,049,305	+5.899%
2026-02-06	30.1900	31.3300	29.9700	31.1600	+4.599%	5,822,896	+6.001%
2026-02-05	31.2500	31.5000	29.6100	29.7900	-4.550%	5,314,648	+10.876%
2026-02-04	29.9200	31.3500	29.9200	31.2100	+3.653%	5,357,698	+5.831%
2026-02-03	30.9400	31.4050	29.8800	30.1100	-3.339%	4,791,823	+9.698%
2026-02-02	30.7500	31.2850	30.5400	31.1500	+1.038%	3,349,682	+6.035%
2026-01-30	31.0100	31.2100	30.5200	30.8300	-0.709%	3,503,027	+7.136%
2026-01-29	30.6600	31.0500	30.4250	31.0500	+2.205%	3,255,133	+6.377%
2026-01-28	30.2000	30.5400	30.0800	30.3800	+0.529%	2,919,297	+8.723%
2026-01-27	30.3000	30.4700	29.9450	30.2200	-0.494%	3,067,061	+9.298%
2026-01-26	30.0800	30.4250	29.9600	30.3700	+1.065%	3,447,036	+8.759%
2026-01-23	30.3000	30.4600	29.5600	30.0500	-1.604%	4,037,959	+9.917%
2026-01-22	30.3800	30.6950	30.3200	30.5400	+1.563%	3,761,474	+8.153%
2026-01-21	29.6400	30.4200	29.6400	30.0700	+2.209%	4,903,047	+9.844%
2026-01-20	29.8400	30.4400	29.3500	29.4200	-3.509%	4,112,690	+12.271%
2026-01-16	30.3900	30.8050	30.2600	30.4900	+0.131%	4,158,776	+8.331%
2026-01-15	30.5400	30.9200	30.3400	30.4500	-0.229%	4,121,596	+8.473%
2026-01-14	30.0400	30.6850	30.0150	30.5200	+1.632%	4,567,549	+8.224%
2026-01-13	30.5700	30.7200	29.9850	30.0300	-1.573%	5,393,756	+9.990%
2026-01-12	30.6000	30.8950	30.3200	30.5100	-1.834%	4,489,096	+8.260%
2026-01-09	30.8000	31.1800	30.5850	31.0800	+1.007%	3,267,809	+6.274%
2026-01-08	30.0200	31.1200	29.9500	30.7700	+2.124%	3,783,798	+7.345%
2026-01-07	30.9000	31.0500	30.0800	30.1300	-2.900%	3,393,162	+9.625%
2026-01-06	30.9400	31.2800	30.5400	31.0300	-0.064%	4,350,427	+6.445%
2026-01-05	30.1000	31.5000	29.7450	31.0500	+2.239%	4,248,614	+6.377%
2026-01-02	30.0800	30.4700	29.8800	30.3700	+0.663%	3,383,998	+8.759%
2025-12-31	30.3400	30.4050	30.0600	30.1700	-0.363%	3,787,513	+9.480%
2025-12-30	30.3900	30.4900	30.2150	30.2800	-0.526%	2,772,001	+9.082%
2025-12-29	30.5400	30.6600	30.2950	30.4400	-0.490%	2,263,539	+8.509%
2025-12-26	30.7100	30.7900	30.4300	30.5900	-0.228%	1,516,946	+7.976%
2025-12-24	30.6000	30.8300	30.4450	30.6600	+0.229%	897,792	+7.730%
2025-12-23	30.6100	30.8750	30.5450	30.5900	-0.650%	2,135,944	+7.976%
2025-12-22	30.8600	31.1100	30.6950	30.7900	+0.228%	2,272,414	+7.275%
2025-12-19	30.6300	31.0650	30.6300	30.7200	+0.392%	10,655,366	+7.520%
2025-12-18	30.7500	30.8000	30.4000	30.6000	+0.262%	7,219,436	+7.941%
2025-12-17	31.6700	31.9850	30.3000	30.5200	-4.655%	12,290,566	+8.224%
2025-12-16	32.3200	32.6700	31.9100	32.0100	-0.497%	39,080,948	+3.187%
2025-12-15	32.8200	32.8800	31.1100	32.1700	+1.997%	13,253,255	+2.673%
2025-12-12	31.8400	31.9000	31.2150	31.5400	-0.379%	3,967,923	+4.724%
2025-12-11	30.9500	31.7100	30.9500	31.6600	+1.150%	3,350,617	+4.327%
2025-12-10	30.6100	31.3750	30.5000	31.3000	+1.988%	4,554,766	+5.527%
2025-12-09	29.9000	30.7700	29.8000	30.6900	+2.952%	6,530,841	+7.625%
2025-12-08	30.2900	30.4050	29.6900	29.8100	-1.844%	9,152,487	+10.802%
2025-12-05	30.3100	30.7600	30.2400	30.3700	+0.364%	7,280,909	+8.759%
2025-12-04	29.8200	30.5700	29.5700	30.2600	+2.368%	4,826,302	+9.154%
2025-12-03	29.0100	29.8250	28.9100	29.5600	+1.931%	5,071,154	+11.739%
2025-12-02	29.9200	29.9400	28.7800	29.0000	-2.521%	5,506,268	+13.897%
2025-12-01	29.8600	30.3000	29.6900	29.7500	-0.899%	5,453,346	+11.025%
2025-11-28	30.2200	30.2800	29.8700	30.0200	-0.033%	1,708,399	+10.027%
2025-11-26	29.6700	30.3000	29.6550	30.0300	+1.521%	5,316,154	+9.990%
2025-11-25	28.6900	29.6450	28.6400	29.5800	+3.753%	5,866,062	+11.663%
2025-11-24	28.2100	28.6350	28.1500	28.5100	+1.135%	7,641,762	+15.854%
2025-11-21	27.9200	28.4200	27.7400	28.1900	+1.549%	5,186,153	+17.169%
2025-11-20	28.3600	28.8150	27.6350	27.7600	-0.502%	8,519,970	+18.984%
2025-11-19	27.6200	28.3400	27.6050	27.9000	+1.050%	12,757,159	+18.387%
2025-11-18	27.5600	28.2100	27.5400	27.6100	-0.791%	6,861,136	+19.631%
2025-11-17	28.7400	28.9900	27.2900	27.8300	-4.430%	11,963,508	+18.685%
2025-11-14	29.0100	29.6000	28.7500	29.1200	-0.034%	6,536,909	+13.427%
2025-11-13	30.4000	30.5000	29.0000	29.1300	-4.115%	8,886,540	+13.388%
2025-11-12	30.2200	30.5100	29.9400	30.3800	+1.166%	7,927,287	+8.723%
2025-11-11	30.1100	30.2300	29.6550	30.0300	-0.431%	5,854,946	+9.990%
2025-11-10	29.9200	30.3450	29.4450	30.1600	+0.701%	4,401,450	+9.516%
2025-11-07	29.6800	30.0350	29.3600	29.9500	+0.134%	6,958,012	+10.284%
2025-11-06	30.5000	30.9400	29.7800	29.9100	-1.255%	9,916,948	+10.431%
2025-11-05	31.3500	31.4600	29.9650	30.2900	-3.103%	17,600,837	+9.046%
2025-11-04	31.0000	32.0550	30.3900	31.2600	+1.002%	6,333,781	+5.662%
2025-11-03	31.4500	32.1050	30.7650	30.9500	-4.945%	10,961,105	+6.721%
2025-10-31	31.7900	32.6200	31.5700	32.5600	+2.551%	3,966,012	+1.443%
2025-10-30	31.7500	32.2150	31.7300	31.7500	-0.251%	2,450,352	+4.031%
2025-10-29	31.5300	32.2000	31.4900	31.8300	+0.189%	2,566,239	+3.770%
2025-10-28	32.1200	32.2700	31.7500	31.7700	-1.151%	2,228,628	+3.966%
2025-10-27	32.5700	32.7200	32.0900	32.1400	-0.372%	2,441,043	+2.769%
2025-10-24	32.1600	32.5200	32.0700	32.2600	+1.255%	2,334,968	+2.387%
2025-10-23	31.9500	32.2100	31.7300	31.8600	-0.438%	2,846,733	+3.672%
2025-10-22	32.2600	32.3650	31.6000	32.0000	-0.559%	3,209,146	+3.219%
2025-10-21	31.6800	32.3850	31.6800	32.1800	+1.322%	2,654,785	+2.641%
2025-10-20	31.2300	31.8450	31.0900	31.7600	+2.485%	2,512,558	+3.999%
2025-10-17	30.6200	31.0750	30.5500	30.9900	+1.175%	3,353,294	+6.583%
2025-10-16	32.0200	32.1510	30.4650	30.6300	-4.757%	3,568,098	+7.835%
2025-10-15	32.8000	32.9900	31.8300	32.1600	-1.350%	2,796,609	+2.705%
2025-10-14	31.2400	32.8600	31.2300	32.6000	+3.295%	4,410,109	+1.319%
2025-10-13	31.8000	31.9400	31.4075	31.5600	+0.960%	2,584,387	+4.658%
2025-10-10	32.0100	32.4900	31.2100	31.2600	-2.859%	3,834,283	+5.662%
2025-10-09	32.0400	32.4710	31.8950	32.1800	+0.374%	4,877,516	+2.641%
2025-10-08	32.5800	32.7200	32.0600	32.0600	-1.110%	3,038,118	+3.026%
2025-10-07	32.2200	32.5600	32.1200	32.4200	+0.683%	3,416,413	+1.882%
2025-10-06	32.8300	32.9900	32.1700	32.2000	-1.529%	2,799,518	+2.578%
2025-10-03	32.6400	32.9750	32.5500	32.7000	+0.461%	2,162,660	+1.009%
2025-10-02	32.1900	32.6500	32.1600	32.5500	+0.930%	2,576,684	+1.475%
2025-10-01	31.8700	32.5750	31.8700	32.2500	+0.624%	4,638,214	+2.419%
2025-09-30	32.9800	33.2200	31.8510	32.0500	-3.026%	3,901,701	+3.058%
2025-09-29	33.1400	33.2600	32.6000	33.0500	-0.272%	3,127,253	-0.061%
2025-09-26	32.8900	33.3200	32.8900	33.1400	+1.625%	2,070,644	-0.332%
2025-09-25	32.7000	32.9500	32.5175	32.6100	-0.579%	2,471,196	+1.288%
2025-09-24	33.3200	33.4700	32.7400	32.8000	-1.502%	2,034,716	+0.701%
2025-09-23	33.4700	33.8800	33.2000	33.3000	-0.359%	4,106,799	-0.811%
2025-09-22	32.4000	33.4850	32.3700	33.4200	+2.077%	3,566,393	-1.167%
2025-09-19	32.7300	32.9600	32.4200	32.7400	+0.646%	7,185,561	+0.886%
2025-09-18	31.7800	32.5600	31.7400	32.5300	+2.845%	3,698,734	+1.537%
2025-09-17	31.4800	31.9800	31.3400	31.6300	+0.861%	3,565,637	+4.426%
2025-09-16	32.3000	32.3650	30.9850	31.3600	-3.508%	5,031,005	+5.325%
2025-09-15	33.5700	33.6200	32.4610	32.5000	-2.549%	5,071,866	+1.631%
2025-09-12	33.8000	33.9700	33.3300	33.3500	-1.564%	4,130,132	-0.960%
2025-09-11	33.3000	33.8800	33.2750	33.8800	+2.079%	1,968,121	-2.509%
2025-09-10	33.3900	33.7600	33.0450	33.1900	-0.599%	2,213,622	-0.482%
2025-09-09	32.9200	33.8200	32.9200	33.3900	-0.655%	2,198,885	-1.078%
2025-09-08	33.7900	33.7900	33.0100	33.6100	-0.208%	2,372,379	-1.726%
2025-09-05	33.7200	33.7850	33.0000	33.6800	+0.178%	6,887,000	-1.930%
2025-09-04	34.4400	34.5500	33.5700	33.6200	-2.097%	4,211,277	-1.755%
2025-09-03	34.2900	34.6300	33.9200	34.3400	-0.319%	1,636,552	-3.815%
2025-09-02	34.3500	34.4750	33.8700	34.4500	-0.920%	3,702,070	-4.122%
2025-08-29	34.9000	35.0100	34.5850	34.7700	-0.344%	1,565,216	-5.004%
2025-08-28	35.1200	35.2150	34.8100	34.8900	-0.229%	1,630,186	-5.331%
2025-08-27	34.8900	35.1800	34.8650	34.9700	-0.029%	2,010,809	-5.548%
2025-08-26	34.4700	35.0850	34.4400	34.9800	+1.011%	2,000,644	-5.575%
2025-08-25	34.9600	35.0900	34.6000	34.6300	-0.972%	1,684,158	-4.620%
2025-08-22	34.3400	35.0500	34.2650	34.9700	+2.521%	2,729,442	-5.548%
2025-08-21	34.0300	34.3000	33.8150	34.1100	-0.263%	2,812,448	-3.166%
2025-08-20	34.0300	34.2700	33.7100	34.2000	+0.205%	3,710,400	-3.421%
2025-08-19	34.1200	34.3250	33.9600	34.1300	+0.059%	3,829,469	-3.223%
2025-08-18	33.7000	34.1100	33.5850	34.1100	+0.947%	2,838,653	-3.166%
2025-08-15	34.4200	34.4700	33.7000	33.7900	-1.314%	2,900,533	-2.249%
2025-08-14	34.0000	34.2600	33.6800	34.2400	+0.352%	4,563,356	-3.534%
2025-08-13	34.3700	34.5350	34.0400	34.1200	-0.380%	6,417,164	-3.195%
2025-08-12	33.5800	34.2500	33.4200	34.2500	+2.729%	8,438,378	-3.562%
2025-08-11	33.5600	33.6600	33.3200	33.3400	+0.120%	7,512,209	-0.930%
2025-08-08	33.4100	33.5550	33.2100	33.3000	+0.301%	7,463,067	-0.811%
2025-08-07	33.5900	34.0000	33.0250	33.2000	-3.009%	21,922,761	-0.512%
2025-08-06	34.3700	34.9000	34.0900	34.2300	-0.204%	2,994,310	-3.506%
2025-08-05	35.4600	36.5700	33.4700	34.3000	-1.408%	4,905,045	-3.703%
2025-08-04	34.7400	34.9000	34.4700	34.7900	+0.899%	3,887,629	-5.059%
2025-08-01	34.8600	34.8800	33.8450	34.4800	-3.037%	3,383,932	-4.205%
2025-07-31	35.2800	35.8300	35.1750	35.5600	+1.166%	2,047,110	-7.115%
2025-07-30	35.7850	35.8250	34.9400	35.1500	-2.198%	2,563,462	-6.031%
2025-07-29	36.0000	36.4100	35.8400	35.9400	+0.167%	2,247,452	-8.097%
2025-07-28	35.6600	35.9150	35.5200	35.8800	+0.702%	2,542,118	-7.943%
2025-07-25	35.1400	35.7050	35.0200	35.6300	+1.771%	1,824,420	-7.297%
2025-07-24	35.3200	35.4699	34.9700	35.0100	-1.046%	1,703,514	-5.656%
2025-07-23	35.2900	35.5200	35.0900	35.3800	+1.201%	1,470,224	-6.642%
2025-07-22	34.4900	35.1400	34.3700	34.9600	+1.157%	1,900,057	-5.521%
2025-07-21	35.3900	35.4600	34.5200	34.5600	-1.985%	2,549,673	-4.427%
2025-07-18	35.3300	35.4000	34.9600	35.2600	-0.113%	1,570,110	-6.324%
2025-07-17	34.5500	35.3400	34.4700	35.3000	+1.583%	2,336,161	-6.431%
2025-07-16	34.5500	34.8850	34.0400	34.7500	+1.223%	2,551,189	-4.950%
2025-07-15	34.9000	35.0850	34.3100	34.3300	-1.830%	2,710,630	-3.787%
2025-07-14	34.5100	34.9750	34.4000	34.9700	+1.362%	2,301,241	-5.548%
2025-07-11	34.6500	34.7250	34.2050	34.5000	-0.174%	2,196,325	-4.261%
2025-07-10	34.4200	34.6700	34.2350	34.5600	+0.964%	2,022,178	-4.427%
2025-07-09	35.4700	35.5300	34.1100	34.2300	-2.673%	2,446,771	-3.506%
2025-07-08	35.1400	35.6900	35.0400	35.1700	+0.228%	3,573,756	-6.085%
2025-07-07	35.5300	35.8900	35.0390	35.0900	-1.928%	3,069,678	-5.871%
2025-07-03	35.5700	35.9300	35.4750	35.7800	+1.216%	2,092,831	-7.686%
2025-07-02	35.3000	35.4500	34.9100	35.3500	+0.142%	2,656,595	-6.563%
2025-07-01	35.4100	35.6750	35.2100	35.3000	-0.563%	2,304,664	-6.431%
2025-06-30	35.8200	36.0800	35.3250	35.5000	-0.921%	3,438,900	-6.958%
2025-06-27	35.1700	36.0300	35.0600	35.8300	+2.371%	8,870,955	-7.815%
2025-06-26	34.3500	35.5000	34.2500	35.0000	+5.836%	7,204,526	-5.629%
2025-06-25	33.2300	33.3250	32.7300	33.0700	-0.541%	1,829,309	-0.121%
2025-06-24	33.1800	33.4900	32.9900	33.2500	+1.465%	2,267,928	-0.662%
2025-06-23	32.4600	32.9300	31.7000	32.7700	+0.429%	2,842,629	+0.793%
2025-06-20	32.7600	33.0000	32.3450	32.6300	+0.153%	7,669,076	+1.226%
2025-06-18	32.0100	32.9400	32.0100	32.5800	+1.749%	3,648,705	+1.381%
2025-06-17	32.2000	32.3400	31.7100	32.0200	-0.989%	2,861,613	+3.154%
2025-06-16	31.9700	32.5550	31.9700	32.3400	+0.905%	2,218,029	+2.134%
2025-06-13	32.5600	32.8300	31.8800	32.0500	-2.967%	2,637,849	+3.058%
2025-06-12	32.3300	33.0500	32.2150	33.0300	+1.226%	2,081,498	0.000%
2025-06-11	33.2900	33.3400	32.6100	32.6300	-1.509%	3,461,435	+1.226%
2025-06-10	33.2700	33.2700	32.9230	33.1300	-0.391%	2,047,629	-0.302%
2025-06-09	33.4900	33.5800	33.0500	33.2600	-0.120%	2,061,944	-0.692%
2025-06-06	33.3100	33.4200	33.0250	33.3000	+1.710%	1,764,245	-0.811%
2025-06-05	32.6200	32.9400	32.3150	32.7400	+0.584%	2,151,961	+0.886%
2025-06-04	33.2300	33.2300	32.5400	32.5500	-1.214%	3,263,726	+1.475%
2025-06-03	32.6900	33.0400	32.2800	32.9500	+1.012%	1,886,217	+0.243%
2025-06-02	32.5000	32.6900	31.9800	32.6200	+0.031%	2,250,519	+1.257%
2025-05-30	32.5000	32.6800	32.2700	32.6100	-0.184%	4,302,964	+1.288%
2025-05-29	32.4400	32.9000	32.2700	32.6700	+1.052%	4,029,957	+1.102%
2025-05-28	32.5300	32.7300	32.2400	32.3300	-0.676%	2,626,184	+2.165%
2025-05-27	32.1200	32.5800	31.8900	32.5500	+2.520%	2,719,978	+1.475%
2025-05-23	31.0100	31.8200	30.7200	31.7500	+0.316%	2,922,961	+4.031%
2025-05-22	31.6600	32.0800	31.3900	31.6500	-0.189%	2,889,545	+4.360%
2025-05-21	32.6000	32.7400	31.7100	31.7100	-3.676%	4,387,071	+4.163%
2025-05-20	32.8600	33.4000	32.7243	32.9200	+0.091%	3,478,392	+0.334%
2025-05-19	32.3900	32.9350	32.3900	32.8900	+0.336%	2,668,587	+0.426%
2025-05-16	32.3300	32.8650	32.1000	32.7800	+1.486%	3,036,934	+0.763%
2025-05-15	32.1500	32.4700	31.8100	32.3000	-0.370%	3,403,446	+2.260%
2025-05-14	31.9200	32.4800	31.4500	32.4200	-1.128%	10,035,267	+1.882%
2025-05-13	32.9000	33.1100	32.5100	32.7900	+0.706%	2,443,847	+0.732%
2025-05-12	32.5700	33.0700	32.2650	32.5600	+4.560%	2,007,251	+1.443%
2025-05-09	31.5000	31.5300	31.0500	31.1400	-0.511%	1,491,895	+6.069%
2025-05-08	31.6400	31.8000	31.1500	31.3000	-0.191%	2,606,696	+5.527%
2025-05-07	31.4700	31.7500	31.0800	31.3600	+0.224%	4,576,274	+5.325%
2025-05-06	30.3800	32.0500	30.0300	31.2900	+2.389%	4,547,417	+5.561%
2025-05-05	30.2100	30.9700	30.2100	30.5600	-0.326%	2,722,205	+8.082%
2025-05-02	30.0000	30.8100	29.9650	30.6600	+2.371%	2,298,443	+7.730%
2025-05-01	29.7000	30.2799	29.5300	29.9500	+1.080%	1,943,535	+10.284%
2025-04-30	29.4700	29.9980	29.0050	29.6300	-2.372%	3,244,342	+11.475%
2025-04-29	29.7500	30.4700	29.4550	30.3500	+1.505%	2,413,587	+8.830%
2025-04-28	29.5400	30.2450	29.3400	29.9000	+1.322%	2,000,513	+10.468%
2025-04-25	29.3400	29.7700	29.1200	29.5100	+0.102%	2,653,029	+11.928%
2025-04-24	29.2200	29.6750	29.0150	29.4800	+1.515%	3,388,691	+12.042%
2025-04-23	29.2500	30.0500	28.7500	29.0400	+2.796%	3,196,765	+13.740%
2025-04-22	27.5200	28.3200	27.5000	28.2500	+4.668%	2,105,635	+16.920%
2025-04-21	27.4400	27.6790	26.6887	26.9900	-2.563%	2,105,919	+22.379%
2025-04-17	27.2600	28.0300	27.2600	27.7000	+1.502%	2,840,221	+19.242%
2025-04-16	27.5200	28.2500	27.0300	27.2900	-1.870%	2,151,553	+21.033%
2025-04-15	27.5200	28.2500	27.4700	27.8100	+1.719%	2,776,276	+18.770%
2025-04-14	27.4900	27.8500	26.9300	27.3400	+2.435%	4,483,520	+20.812%
2025-04-11	26.3600	26.8900	25.3200	26.6900	+0.113%	5,995,210	+23.754%
2025-04-10	27.6800	28.0400	25.9200	26.6600	-7.623%	3,564,358	+23.893%
2025-04-09	24.6900	29.2550	24.5400	28.8600	+13.577%	6,157,793	+14.449%
2025-04-08	26.9900	27.4800	25.0600	25.4100	-0.314%	5,077,128	+29.988%
2025-04-07	24.9800	26.5200	23.6900	25.4900	-0.856%	5,018,769	+29.580%
2025-04-04	26.9400	27.1150	24.6700	25.7100	-10.199%	4,989,743	+28.471%
2025-04-03	29.9900	30.2950	28.6200	28.6300	-10.251%	3,010,895	+15.368%
2025-04-02	30.5000	32.0900	30.5000	31.9000	+0.981%	4,202,567	+3.542%
2025-04-01	31.5200	31.7098	30.9500	31.5900	+0.063%	2,158,725	+4.558%
2025-03-31	30.6400	31.8000	30.6400	31.5700	+0.670%	1,963,982	+4.625%
2025-03-28	31.9900	32.4100	31.1300	31.3600	-2.699%	1,697,825	+5.325%
2025-03-27	32.5800	32.5900	31.9600	32.2300	-1.708%	2,085,622	+2.482%
2025-03-26	33.4300	33.8600	32.5600	32.7900	-1.354%	1,618,582	+0.732%
2025-03-25	33.2600	33.8600	33.0500	33.2400	+0.636%	1,667,930	-0.632%
2025-03-24	32.9400	33.2600	32.5800	33.0300	+1.944%	1,974,955	0.000%
2025-03-21	32.1400	32.5650	31.9300	32.4000	-0.246%	7,137,386	+1.944%
2025-03-20	32.2100	33.0500	32.1000	32.4800	-0.215%	2,338,942	+1.693%
2025-03-19	32.1600	32.8040	32.0000	32.5500	+1.181%	1,821,962	+1.475%
2025-03-18	32.5500	32.9400	31.9850	32.1700	-1.289%	2,218,667	+2.673%
2025-03-17	31.7800	32.7300	31.3500	32.5900	+2.517%	3,314,941	+1.350%
2025-03-14	30.9500	31.8300	30.7800	31.7900	+4.059%	1,728,166	+3.901%
2025-03-13	31.7700	31.8100	30.4900	30.5500	-3.689%	2,178,806	+8.118%
2025-03-12	31.8900	31.9200	30.8100	31.7200	+1.667%	2,561,401	+4.130%
2025-03-11	30.5500	31.5700	30.4870	31.2000	+2.295%	2,484,542	+5.865%
2025-03-10	31.2100	31.5900	29.9900	30.5000	-4.806%	2,867,455	+8.295%
2025-03-07	31.8500	32.1100	30.5720	32.0400	-0.094%	3,194,126	+3.090%
2025-03-06	32.7400	32.9000	31.9200	32.0700	-3.462%	2,669,892	+2.993%
2025-03-05	32.1400	33.2800	32.1400	33.2200	+3.618%	2,576,763	-0.572%
2025-03-04	33.5100	33.5550	31.7500	32.0600	-6.257%	3,611,827	+3.026%
2025-03-03	34.8700	35.3584	33.8100	34.2000	-1.384%	2,104,012	-3.421%
2025-02-28	33.8600	34.8400	33.7800	34.6800	+4.082%	3,727,150	-4.758%
2025-02-27	33.2300	34.2100	33.1200	33.3200	+1.215%	2,210,970	-0.870%
2025-02-26	32.8000	33.4200	32.5400	32.9200	+1.230%	1,301,934	+0.334%
2025-02-25	32.6400	32.8750	31.9400	32.5200	-0.368%	2,024,656	+1.568%
2025-02-24	32.8700	33.3500	32.6000	32.6400	-0.183%	1,844,316	+1.195%
2025-02-21	33.6100	33.9000	32.2000	32.7000	-2.359%	2,441,176	+1.009%
2025-02-20	33.5200	33.7800	33.0500	33.4900	-0.179%	2,632,566	-1.374%
2025-02-19	33.7600	33.8600	33.1000	33.5500	-0.886%	2,178,838	-1.550%
2025-02-18	33.3400	33.9600	33.2717	33.8500	+2.019%	2,821,254	-2.422%
2025-02-14	32.3000	33.4600	32.0800	33.1800	+3.623%	4,286,750	-0.452%
2025-02-13	31.1000	32.4000	30.4100	32.0200	-2.259%	5,800,189	+3.154%

.dark-mode .FW4YK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FW4YK9{ color: #333333; background-color: white; border: 2px solid #333333; }CRBGCorebridge Financial, Inc.stock NYSE

CRBG
Corebridge Financial, Inc.
stock NYSE