CRBG | COREBRIDGE FINL | Historical Data

S&P 500$7,764.70
+1.49%
2m
DOW 30$52,048.83
+0.71%
2m
NASDAQ 100$30,482.35
+2.83%
2m
Russell 2000$285.58
+0.52%
2m
Russell 1000$422.48
+1.55%
2m
S&P 400$3,664.45
+0.38%
2m
S&P 600$1,695.26
+0.26%
2m

COREBRIDGE FINL (CRBG)

NYSE

$34.80$0.00 (0.00%)

Price as of Sep 21, 2026 7:30 PM EDT

$15.5B
Market Cap
7.71%
1-Year Change
Asset Management
Industry

1 Month
+9.70%

Low Price$31.60

High Price$34.77
3 Months
+20.12%

Low Price$27.78

High Price$34.77
1 Year
+7.71%

Low Price$21.95

High Price$34.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/21/2026	35.00	35.48	34.77	34.80	-0.03%	3,743,464
09/18/2026	34.81	35.08	34.56	34.81	-0.20%	9,136,194
09/17/2026	35.50	35.64	34.82	34.88	+0.09%	3,812,603
09/16/2026	34.83	35.43	34.16	34.85	+0.23%	5,874,843
09/16/2026	$0.25 Dividend
09/15/2026	34.42	35.14	34.42	34.77	+0.63%	4,912,035
09/14/2026	34.50	34.92	34.26	34.55	+0.37%	6,077,653
09/11/2026	34.34	34.75	33.90	34.42	+1.43%	3,785,084
09/10/2026	33.74	34.09	33.49	33.94	+1.06%	3,166,320
09/09/2026	33.38	33.79	33.24	33.58	+0.21%	3,965,654
09/08/2026	33.85	34.17	33.45	33.51	-2.09%	3,108,379
09/04/2026	34.05	34.57	34.00	34.22	-0.81%	2,420,328
09/03/2026	33.69	34.55	33.52	34.50	+3.61%	3,233,448
09/02/2026	32.12	33.53	32.12	33.30	+4.26%	4,024,244
09/01/2026	32.30	32.52	31.73	31.94	-1.14%	2,759,702
08/31/2026	32.26	32.53	32.17	32.31	-0.21%	3,239,070
08/28/2026	32.29	32.71	32.29	32.38	-0.06%	1,881,138
08/27/2026	32.11	32.49	31.94	32.40	+0.31%	2,603,422
08/26/2026	31.70	32.43	31.51	32.30	+2.20%	2,549,945
08/25/2026	31.80	31.88	31.39	31.60	-0.41%	2,594,703
08/24/2026	31.84	32.05	31.45	31.73	+0.03%	3,628,401
08/21/2026	31.79	32.20	31.59	31.72	+0.44%	2,655,012
08/20/2026	32.36	32.38	31.56	31.58	-2.33%	3,199,866
08/19/2026	32.68	33.36	32.29	32.34	-1.66%	3,522,768
08/18/2026	32.92	33.25	32.81	32.88	-0.18%	3,434,187
08/17/2026	34.00	34.27	32.86	32.94	-3.74%	4,558,979
08/14/2026	34.01	34.28	33.92	34.22	+0.50%	2,685,531
08/13/2026	33.68	34.09	33.33	34.06	+1.54%	4,370,265
08/12/2026	33.32	33.65	32.92	33.54	+1.17%	6,164,617
08/11/2026	32.81	33.26	32.32	33.15	-3.19%	13,119,899
08/10/2026	33.31	34.56	33.30	34.24	+2.40%	5,198,783
08/07/2026	33.38	34.06	33.21	33.44	-0.97%	3,921,213
08/06/2026	33.36	33.93	33.04	33.77	+1.25%	4,746,431
08/05/2026	31.29	33.67	31.20	33.35	+6.30%	8,537,109
08/04/2026	31.01	31.60	30.87	31.37	+0.93%	5,622,317
08/04/2026	$1.12 Earnings
08/03/2026	31.26	31.43	30.63	31.09	+0.38%	4,785,717
07/31/2026	31.69	32.07	30.95	30.97	-2.41%	5,658,554
07/30/2026	31.84	32.03	31.05	31.73	+0.66%	3,979,514
07/29/2026	31.69	31.97	31.19	31.52	-1.73%	4,417,980
07/28/2026	31.34	32.24	31.12	32.08	+1.83%	5,421,743
07/27/2026	31.40	31.78	31.23	31.50	+1.41%	3,438,931
07/24/2026	30.67	31.13	30.42	31.07	+1.46%	3,287,767
07/23/2026	30.79	31.14	30.40	30.62	-2.65%	2,567,558
07/22/2026	31.30	31.63	31.15	31.45	+0.44%	2,312,216
07/21/2026	31.24	31.36	30.83	31.31	+0.96%	3,262,160
07/20/2026	31.64	31.69	31.00	31.02	-2.01%	3,296,896
07/17/2026	31.17	32.07	31.01	31.65	+0.13%	3,736,884
07/16/2026	31.43	32.06	31.36	31.61	-0.09%	4,527,650
07/15/2026	30.93	31.67	30.54	31.64	+3.88%	7,092,891
07/14/2026	30.67	30.83	30.32	30.46	-0.45%	5,212,199
07/13/2026	30.13	30.72	30.02	30.60	+0.88%	3,923,128
07/10/2026	30.49	30.67	30.08	30.33	+0.83%	2,104,932
07/09/2026	29.81	30.46	29.66	30.08	+1.51%	2,926,298
07/08/2026	30.04	30.18	29.39	29.64	-2.48%	3,390,255
07/07/2026	30.75	31.06	30.37	30.39	-0.65%	3,911,116
07/06/2026	29.40	30.77	29.40	30.59	+3.53%	3,908,077
07/02/2026	28.89	29.57	28.85	29.55	+3.55%	3,021,256
07/01/2026	28.47	28.76	28.32	28.53	+0.38%	4,142,741
06/30/2026	28.57	28.73	28.08	28.43	-0.73%	3,186,630
06/29/2026	28.59	28.86	28.20	28.63	+0.80%	3,360,696
06/26/2026	27.64	28.94	27.64	28.41	+1.67%	6,477,088
06/25/2026	28.04	28.65	27.58	27.94	+0.57%	4,424,653
06/24/2026	28.90	28.90	27.48	27.78	-3.22%	5,958,456
06/23/2026	28.48	28.80	28.33	28.70	-0.62%	3,946,187
06/22/2026	29.29	29.33	28.76	28.88	-0.31%	3,762,724
06/18/2026	29.64	29.64	28.85	28.97	-0.55%	7,804,964
06/17/2026	29.02	29.77	28.96	29.13	+0.45%	5,611,099
06/16/2026	29.24	29.61	28.95	29.00	0.00%	4,913,772
06/16/2026	$0.25 Dividend
06/15/2026	28.85	29.08	28.61	29.00	+2.51%	8,499,426
06/12/2026	28.06	28.45	27.81	28.29	+1.91%	7,142,203
06/11/2026	26.67	27.83	26.59	27.76	+3.75%	6,132,353
06/10/2026	27.01	27.43	26.76	26.76	-1.49%	9,417,973
06/09/2026	26.88	27.30	26.39	27.16	+1.70%	6,112,115
06/08/2026	26.32	26.88	26.31	26.71	+1.01%	4,032,685
06/05/2026	25.96	26.50	25.69	26.44	+1.67%	3,550,405
06/04/2026	25.94	26.46	25.72	26.01	+1.81%	3,774,898
06/03/2026	26.29	26.34	25.23	25.55	-4.07%	4,190,778
06/02/2026	26.04	26.85	25.85	26.63	+1.81%	6,625,444
06/01/2026	26.19	26.75	26.10	26.16	-1.59%	4,183,792
05/29/2026	26.20	27.02	26.03	26.58	+1.54%	7,607,289
05/28/2026	26.41	26.46	26.02	26.18	-1.23%	4,828,000
05/27/2026	27.02	27.31	26.29	26.50	-1.64%	3,968,583
05/26/2026	27.30	27.41	26.66	26.94	-1.33%	4,805,577
05/22/2026	27.37	27.70	27.24	27.31	+0.33%	5,739,976
05/21/2026	26.69	27.48	26.69	27.22	+0.47%	4,699,564
05/20/2026	26.33	27.24	25.85	27.09	+3.07%	5,160,686
05/19/2026	27.03	27.20	26.22	26.28	-3.12%	5,762,028
05/18/2026	27.02	27.43	26.88	27.13	0.00%	4,550,263
05/15/2026	27.11	27.35	26.73	27.13	-0.36%	6,947,327
05/14/2026	26.29	27.52	26.20	27.23	+4.61%	8,712,653
05/13/2026	25.50	26.17	25.33	26.03	+1.34%	6,145,303
05/12/2026	25.81	25.92	24.91	25.68	-0.95%	7,639,732
05/11/2026	26.84	27.09	25.77	25.93	-3.55%	6,354,507
05/08/2026	27.54	27.54	26.77	26.88	-0.51%	6,789,811
05/07/2026	27.61	27.91	26.83	27.02	-2.14%	11,608,061
05/06/2026	27.47	28.14	27.15	27.61	-1.44%	25,843,940
05/05/2026	26.76	28.33	26.76	28.02	+5.13%	12,419,399
05/04/2026	26.92	27.20	26.52	26.65	-1.64%	10,715,858