Corebridge Financial Inc (CRBG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 4.45979899497 | 31.84 | 33.27 | 31.805 | 3952490 | 32.15618678 | CS |
| 4 | 3.18 | 10.5718085106 | 30.08 | 33.27 | 29.46 | 3173044 | 30.95564358 | CS |
| 12 | 1.47 | 4.62409562756 | 31.79 | 33.82 | 28.66 | 3934287 | 31.00781708 | CS |
| 26 | 3.86 | 13.1292517007 | 29.4 | 33.82 | 23.97 | 3434931 | 29.75945332 | CS |
| 52 | 8.65 | 35.1483136936 | 24.61 | 34.66 | 23.01 | 3912517 | 28.5504126 | CS |
| 156 | 12.76 | 62.243902439 | 20.5 | 34.66 | 14.01 | 3029409 | 24.4896172 | CS |
| 260 | 12.76 | 62.243902439 | 20.5 | 34.66 | 14.01 | 3029409 | 24.4896172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 33.259999 | 0.99 | 3.07 | 32.7 | 33.28 | 32.65 | 2855013 |
| 1737675600 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1737589200 | 32.27 | -0.16 | -0.49 | 32.54 | 32.63 | 32.259999 | 2129378 |
| 1737502800 | 32.43 | 0.48 | 1.50 | 32.31 | 32.674999 | 32.229999 | 3663036 |
| 1737157200 | 31.95 | 0.25 | 0.79 | 31.84 | 32.36 | 31.805 | 6054233 |
| 1737070800 | 31.7 | 1.01 | 3.29 | 30.82 | 31.72 | 30.76 | 4976117 |
| 1736984400 | 30.69 | 0.85 | 2.85 | 30.59 | 31.09 | 30.38 | 4717462 |
| 1736898000 | 29.84 | 0.23 | 0.78 | 29.9 | 30.12 | 29.595 | 3310548 |
| 1736811600 | 29.61 | -0.45 | -1.50 | 29.69 | 30.15 | 29.46 | 4186382 |
| 1736552400 | 30.06 | -1.29 | -4.11 | 31.33 | 31.41 | 29.95 | 3314738 |
| 1736379600 | 31.35 | 0.07 | 0.22 | 30.895 | 31.4 | 30.625 | 2628446 |
| 1736293200 | 31.28 | 0.19 | 0.61 | 31.33 | 31.55 | 31.005 | 2276394 |
| 1736206800 | 31.09 | 0.28 | 0.91 | 31.25 | 31.74 | 30.97 | 4157837 |
| 1735947600 | 30.81 | 0.45 | 1.48 | 30.5 | 30.83 | 30.3 | 1940604 |
| 1735861200 | 30.36 | 0.43 | 1.44 | 30.165 | 30.58 | 30.06 | 1911432 |
| 1735688400 | 29.93 | -0.05 | -0.17 | 29.99 | 30.26 | 29.795 | 1800186 |
| 1735602000 | 29.98 | -0.04 | -0.13 | 29.655 | 30.15 | 29.46 | 2005633 |
| 1735342800 | 30.02 | -0.22 | -0.73 | 30.24 | 30.485 | 29.87 | 1557111 |
| 1735256400 | 30.24 | 0.19 | 0.63 | 29.88 | 30.315 | 29.8476 | 1190279 |
| 1735077840 | 30.05 | 0.28 | 0.94 | 29.79 | 30.085 | 29.73 | 1036186 |
| 1734997200 | 29.77 | 0.11 | 0.37 | 29.11 | 29.77 | 29.11 | 2923744 |
| 1734738000 | 29.66 | 0.57 | 1.96 | 28.89 | 29.91 | 28.86 | 5465522 |
| 1734651600 | 29.09 | 0.3 | 1.04 | 29.19 | 29.64 | 28.83 | 3589705 |
| 1734565200 | 28.79 | -1.2 | -4.00 | 30.37 | 30.42 | 28.77 | 3853701 |
| 1734478800 | 29.99 | -0.67 | -2.19 | 30.305 | 30.39 | 29.98 | 2679569 |
| 1734392400 | 30.66 | -0.03 | -0.10 | 30.6 | 30.83 | 30.35 | 2741412 |
| 1734133200 | 30.69 | 0.34 | 1.12 | 30.59 | 30.995 | 30.37 | 2525239 |
| 1734046800 | 30.35 | -0.05 | -0.16 | 30.78 | 30.95 | 30.34 | 3199332 |
| 1733960400 | 30.4 | 0.16 | 0.53 | 30.335 | 30.485 | 29.58 | 6143191 |
| 1733874000 | 30.24 | -1.03 | -3.29 | 31.04 | 31.29 | 29.995 | 3625362 |
| 1733787600 | 31.27 | -0.68 | -2.13 | 32.21 | 32.39 | 31.255 | 3451602 |
| 1733528400 | 31.95 | -0.53 | -1.63 | 32.439999 | 32.549999 | 31.71 | 4023074 |
| 1733442000 | 32.479999 | 0.04 | 0.12 | 32.479999 | 32.799999 | 32.31 | 3474287 |
| 1733355600 | 32.439999 | 0.14 | 0.43 | 32.2013 | 32.619999 | 32.174999 | 3163381 |
| 1733269200 | 32.299999 | 0.35 | 1.10 | 31.95 | 32.4 | 31.95 | 3976370 |
| 1733182800 | 31.95 | -0.42 | -1.30 | 32.42 | 32.54 | 31.9 | 2725183 |
| 1732917840 | 32.369999 | -0.04 | -0.12 | 32.65 | 32.74 | 32.237099 | 1202610 |
| 1732750800 | 32.409999 | 0.36 | 1.12 | 32.225 | 32.42 | 32.17 | 2725218 |
| 1732664400 | 32.049999 | 0.19 | 0.60 | 31.63 | 32.049999 | 31.485 | 3490738 |
| 1732578000 | 31.86 | 0.11 | 0.35 | 31.94 | 32.159999 | 31.565 | 5688630 |
| 1732318800 | 31.75 | 0.28 | 0.89 | 31.7 | 32.18 | 31.62 | 5469817 |
| 1732232400 | 31.47 | 0.83 | 2.71 | 30.79 | 31.64 | 30.61 | 6437957 |
| 1732146000 | 30.64 | 0.21 | 0.69 | 30.62 | 30.98 | 30.345 | 4095581 |
| 1732059600 | 30.43 | -0.37 | -1.20 | 30.3 | 30.47 | 29.91 | 3756205 |
| 1731973200 | 30.8 | 0.32 | 1.05 | 30.495 | 31 | 30.495 | 4370829 |
| 1731714000 | 30.48 | -0.05 | -0.16 | 30.47 | 30.73 | 29.885 | 3984755 |
| 1731627600 | 30.53 | -0.23 | -0.75 | 30.905 | 30.955 | 30.33 | 3556874 |
| 1731541200 | 30.76 | 0.08 | 0.26 | 30.74 | 31.21 | 30.63 | 5847917 |
| 1731454800 | 30.68 | -0.29 | -0.94 | 31.125 | 31.24 | 30.67 | 4755629 |
| 1731368400 | 30.97 | 0.15 | 0.49 | 30.97 | 31.27 | 30.885 | 10435998 |
| 1731109200 | 30.82 | -1.03 | -3.23 | 30.72 | 31.02 | 30.49 | 13470768 |
| 1731022800 | 31.85 | -1.52 | -4.55 | 32.67 | 32.965 | 31.83 | 3879795 |
| 1730936400 | 33.369999 | 3.37 | 11.23 | 32.549999 | 33.82 | 31.7201 | 6652071 |
| 1730850000 | 30 | -1.55 | -4.91 | 32.18 | 32.28 | 29.82 | 5983256 |
| 1730763600 | 31.55 | -0.07 | -0.22 | 31.65 | 32.13 | 31.32 | 2567453 |
| 1730500800 | 31.62 | -0.15 | -0.47 | 31.79 | 32.11 | 31.49 | 2138000 |
| 1730414400 | 31.77 | -0.31 | -0.97 | 31.96 | 32.14 | 31.655 | 2706129 |
| 1730328000 | 32.08 | 0.08 | 0.25 | 32.119999 | 32.604999 | 32.06 | 1927673 |
| 1730241600 | 32 | -0.03 | -0.09 | 32.02 | 32.18 | 31.88 | 2695161 |
| 1730155200 | 32.03 | 0.48 | 1.52 | 32.21 | 32.29 | 31.75 | 2010074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
