CRBG
COREBRIDGE FINL (CRBG)
NYSE
$32.61+$0.66 (+2.07%)
Price as of Aug 21, 2026 7:31 PM EDT
  • $14.2B
    Market Cap
  • -5.47%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +1.30%
    Low Price$31.19
    High Price$34.49
  • 3 Months
    +16.54%
    Low Price$25.73
    High Price$34.49
  • 1 Year
    -5.47%
    Low Price$22.11
    High Price$33.81
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
32.02
32.43
31.82
31.95
+0.44%
2,655,012
08/20/2026
32.59
32.62
31.79
31.81
-2.33%
3,199,866
08/19/2026
32.91
33.60
32.53
32.57
-1.66%
3,522,768
08/18/2026
33.16
33.49
33.05
33.12
-0.18%
3,434,187
08/17/2026
34.24
34.52
33.10
33.18
-3.74%
4,558,979
08/14/2026
34.25
34.53
34.16
34.47
+0.50%
2,685,531
08/13/2026
33.92
34.34
33.57
34.30
+1.54%
4,370,265
08/12/2026
33.56
33.89
33.16
33.78
+1.17%
6,164,617
08/11/2026
33.05
33.50
32.55
33.39
-3.19%
13,119,899
08/10/2026
33.55
34.81
33.54
34.49
+2.40%
5,198,783
08/07/2026
33.62
34.30
33.45
33.68
-0.97%
3,921,213
08/06/2026
33.60
34.18
33.28
34.01
+1.25%
4,746,431
08/05/2026
31.52
33.92
31.43
33.59
+6.30%
8,537,109
08/04/2026
31.23
31.83
31.09
31.60
+0.93%
5,622,317
08/04/2026
$1.12 Earnings
08/03/2026
31.48
31.66
30.85
31.31
+0.38%
4,785,717
07/31/2026
31.92
32.30
31.17
31.19
-2.41%
5,658,554
07/30/2026
32.07
32.26
31.27
31.96
+0.66%
3,979,514
07/29/2026
31.92
32.20
31.41
31.75
-1.73%
4,417,980
07/28/2026
31.57
32.47
31.34
32.31
+1.83%
5,421,743
07/27/2026
31.63
32.01
31.45
31.73
+1.41%
3,438,931
07/24/2026
30.89
31.35
30.64
31.29
+1.46%
3,287,767
07/23/2026
31.01
31.36
30.62
30.84
-2.65%
2,567,558
07/22/2026
31.53
31.86
31.37
31.68
+0.44%
2,312,216
07/21/2026
31.46
31.59
31.05
31.54
+0.96%
3,262,160
07/20/2026
31.87
31.92
31.22
31.24
-2.01%
3,296,896
07/17/2026
31.39
32.30
31.23
31.88
+0.13%
3,736,884
07/16/2026
31.66
32.30
31.59
31.84
-0.09%
4,527,650
07/15/2026
31.15
31.90
30.76
31.87
+3.88%
7,092,891
07/14/2026
30.89
31.05
30.54
30.68
-0.45%
5,212,199
07/13/2026
30.35
30.95
30.24
30.82
+0.88%
3,923,128
07/10/2026
30.71
30.90
30.30
30.55
+0.83%
2,104,932
07/09/2026
30.02
30.68
29.87
30.30
+1.51%
2,926,298
07/08/2026
30.26
30.40
29.60
29.85
-2.48%
3,390,255
07/07/2026
30.97
31.28
30.59
30.61
-0.65%
3,911,116
07/06/2026
29.61
31.00
29.61
30.81
+3.53%
3,908,077
07/02/2026
29.10
29.78
29.06
29.76
+3.55%
3,021,256
07/01/2026
28.67
28.97
28.52
28.74
+0.38%
4,142,741
06/30/2026
28.78
28.94
28.28
28.63
-0.73%
3,186,630
06/29/2026
28.80
29.07
28.41
28.84
+0.80%
3,360,696
06/26/2026
27.84
29.15
27.84
28.61
+1.67%
6,477,088
06/25/2026
28.24
28.86
27.78
28.14
+0.57%
4,424,653
06/24/2026
29.11
29.11
27.68
27.98
-3.22%
5,958,456
06/23/2026
28.68
29.01
28.53
28.91
-0.62%
3,946,187
06/22/2026
29.50
29.54
28.97
29.09
-0.31%
3,762,724
06/18/2026
29.85
29.85
29.06
29.18
-0.55%
7,804,964
06/17/2026
29.23
29.98
29.17
29.34
+0.45%
5,611,099
06/16/2026
29.45
29.83
29.16
29.21
0.00%
4,913,772
06/16/2026
$0.25 Dividend
06/15/2026
29.06
29.28
28.82
29.21
+2.51%
8,499,426
06/12/2026
28.26
28.65
28.01
28.50
+1.91%
7,142,203
06/11/2026
26.86
28.03
26.78
27.96
+3.75%
6,132,353
06/10/2026
27.21
27.63
26.95
26.95
-1.49%
9,417,973
06/09/2026
27.08
27.49
26.58
27.36
+1.70%
6,112,115
06/08/2026
26.51
27.07
26.50
26.90
+1.01%
4,032,685
06/05/2026
26.15
26.69
25.88
26.63
+1.67%
3,550,405
06/04/2026
26.13
26.65
25.90
26.20
+1.81%
3,774,898
06/03/2026
26.48
26.53
25.41
25.73
-4.07%
4,190,778
06/02/2026
26.23
27.05
26.04
26.82
+1.81%
6,625,444
06/01/2026
26.37
26.94
26.29
26.34
-1.59%
4,183,792
05/29/2026
26.38
27.22
26.22
26.77
+1.54%
7,607,289
05/28/2026
26.60
26.65
26.21
26.36
-1.23%
4,828,000
05/27/2026
27.22
27.50
26.48
26.69
-1.64%
3,968,583
05/26/2026
27.49
27.60
26.85
27.14
-1.33%
4,805,577
05/22/2026
27.56
27.90
27.44
27.50
+0.33%
5,739,976
05/21/2026
26.88
27.68
26.88
27.42
+0.47%
4,699,564
05/20/2026
26.52
27.44
26.04
27.29
+3.07%
5,160,686
05/19/2026
27.23
27.40
26.40
26.47
-3.12%
5,762,028
05/18/2026
27.22
27.62
27.07
27.33
0.00%
4,550,263
05/15/2026
27.31
27.54
26.92
27.33
-0.36%
6,947,327
05/14/2026
26.48
27.72
26.38
27.43
+4.61%
8,712,653
05/13/2026
25.68
26.36
25.52
26.22
+1.34%
6,145,303
05/12/2026
26.00
26.11
25.09
25.87
-0.95%
7,639,732
05/11/2026
27.03
27.29
25.96
26.12
-3.55%
6,354,507
05/08/2026
27.74
27.74
26.96
27.08
-0.51%
6,789,811
05/07/2026
27.81
28.11
27.02
27.22
-2.14%
11,608,061
05/06/2026
27.66
28.34
27.35
27.81
-1.44%
25,843,940
05/05/2026
26.95
28.54
26.95
28.22
+5.13%
12,419,399
05/04/2026
27.12
27.40
26.71
26.84
-1.64%
10,715,858
05/04/2026
$1.05 Earnings
05/01/2026
27.55
27.81
27.23
27.29
-0.07%
7,076,801
04/30/2026
26.49
27.70
26.42
27.31
+2.19%
10,028,330
04/29/2026
26.66
27.05
26.46
26.72
+0.07%
13,635,474
04/28/2026
26.63
27.00
26.51
26.70
+0.86%
6,407,168
04/27/2026
25.94
26.68
25.94
26.47
+1.60%
7,862,422
04/24/2026
26.29
26.47
25.92
26.06
-0.98%
3,058,407
04/23/2026
26.26
26.35
25.87
26.31
-0.30%
3,767,695
04/22/2026
26.21
26.40
25.75
26.39
+1.29%
4,512,585
04/21/2026
26.67
26.94
25.89
26.06
-2.16%
6,742,688
04/20/2026
26.35
26.83
26.27
26.63
+0.41%
3,548,925
04/17/2026
26.85
27.58
26.46
26.52
-0.30%
3,982,565
04/16/2026
26.88
27.32
26.41
26.60
+0.04%
6,157,609
04/15/2026
25.64
26.89
25.56
26.59
+4.89%
5,818,292
04/14/2026
24.95
25.56
24.81
25.35
+2.53%
3,169,141
04/13/2026
23.94
24.80
23.79
24.73
+2.00%
3,621,320
04/10/2026
24.50
24.62
24.15
24.24
-1.37%
5,364,009
04/09/2026
24.76
25.00
24.13
24.58
-0.44%
5,348,107
04/08/2026
25.02
25.58
24.47
24.69
+3.28%
5,876,482
04/07/2026
24.12
24.47
23.91
23.91
-1.67%
4,165,253
04/06/2026
23.67
24.34
23.67
24.31
+2.12%
3,138,349