Corebridge Financial, Inc. (CRBG) stock
CRBGNYSELife InsuranceFiscal year ends December 31Also trades as CRBD
$34.81−0.48 (-1.36%)
Close on Oct 30, 2026Market cap $15.52BP/E –Yield –
Price history
Corebridge Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.81
-1.36% on the day
52-week range
$22.19 – $36.00
-3.3% from the high
Change over 52 weeks
+9.6%
From $31.75 on Oct 30, 2025
Average volume
4.47M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $35.59 | $35.59 | $34.25 | $34.81 | -1.36% | 5,061,764 |
| Oct 29, 2026 | $35.88 | $36.00 | $35.22 | $35.29 | -0.08% | 4,947,886 |
| Oct 28, 2026 | $35.43 | $35.67 | $35.03 | $35.32 | -0.11% | 4,704,777 |
| Oct 27, 2026 | $34.99 | $35.44 | $34.60 | $35.36 | +2.02% | 3,849,539 |
| Oct 26, 2026 | $34.39 | $35.31 | $34.38 | $34.66 | +1.55% | 3,524,805 |
| Oct 23, 2026 | $35.01 | $35.25 | $33.17 | $34.13 | -4.10% | 8,530,190 |
| Oct 22, 2026 | $35.08 | $35.64 | $34.61 | $35.59 | +0.82% | 3,723,163 |
| Oct 21, 2026 | $35.49 | $35.59 | $35.12 | $35.30 | +1.00% | 5,465,187 |
| Oct 20, 2026 | $34.55 | $35.36 | $34.46 | $34.95 | +1.57% | 4,179,070 |
| Oct 19, 2026 | $34.42 | $34.95 | $34.22 | $34.41 | -0.06% | 3,747,911 |
| Oct 16, 2026 | $34.52 | $35.08 | $34.30 | $34.43 | 0.00% | 6,036,934 |
| Oct 15, 2026 | $34.10 | $34.50 | $32.26 | $34.43 | +1.41% | 7,698,846 |
| Oct 14, 2026 | $34.04 | $34.26 | $33.82 | $33.95 | -1.31% | 6,320,843 |
| Oct 13, 2026 | $34.78 | $35.09 | $34.33 | $34.40 | -0.52% | 7,149,663 |
| Oct 12, 2026 | $34.34 | $34.68 | $34.29 | $34.58 | +1.44% | 3,174,534 |
| Oct 9, 2026 | $34.48 | $34.67 | $33.73 | $34.09 | -1.04% | 4,423,825 |
| Oct 8, 2026 | $34.24 | $34.63 | $34.04 | $34.45 | +0.15% | 4,871,227 |
| Oct 7, 2026 | $34.90 | $34.90 | $34.21 | $34.40 | -2.19% | 4,498,211 |
| Oct 6, 2026 | $35.09 | $35.57 | $34.93 | $35.17 | +0.95% | 2,693,334 |
| Oct 5, 2026 | $34.20 | $35.05 | $34.16 | $34.84 | +2.38% | 3,584,551 |
| Oct 2, 2026 | $33.87 | $34.58 | $33.86 | $34.03 | +1.10% | 5,299,305 |
| Oct 1, 2026 | $33.07 | $33.70 | $32.28 | $33.66 | +1.63% | 5,437,853 |
| Sep 30, 2026 | $33.73 | $33.99 | $33.12 | $33.12 | -1.92% | 8,239,057 |
| Sep 29, 2026 | $33.70 | $34.00 | $33.44 | $33.77 | -0.03% | 5,808,445 |
| Sep 28, 2026 | $34.73 | $35.08 | $33.64 | $33.78 | -3.13% | 5,927,556 |
| Sep 25, 2026 | $34.30 | $34.93 | $34.13 | $34.87 | +2.29% | 3,746,513 |
| Sep 24, 2026 | $33.79 | $34.18 | $33.55 | $34.09 | +0.59% | 4,786,542 |
| Sep 23, 2026 | $33.76 | $34.33 | $33.71 | $33.89 | +0.15% | 3,485,943 |
| Sep 22, 2026 | $34.92 | $34.99 | $33.77 | $33.84 | -2.76% | 5,521,151 |
| Sep 21, 2026 | $35.00 | $35.48 | $34.77 | $34.80 | -0.03% | 3,743,463 |
| Sep 18, 2026 | $34.81 | $35.08 | $34.56 | $34.81 | -0.20% | 9,136,194 |
| Sep 17, 2026 | $35.50 | $35.64 | $34.82 | $34.88 | +0.09% | 3,812,603 |
| Sep 16, 2026 | $34.83 | $35.43 | $34.16 | $34.85 | -0.49% | 5,874,843 |
| Sep 15, 2026 | $34.67 | $35.39 | $34.67 | $35.02 | +0.63% | 4,912,035 |
| Sep 14, 2026 | $34.75 | $35.17 | $34.51 | $34.80 | +0.37% | 6,077,679 |
| Sep 11, 2026 | $34.59 | $35.00 | $34.14 | $34.67 | +1.43% | 3,785,083 |
| Sep 10, 2026 | $33.98 | $34.34 | $33.73 | $34.18 | +1.06% | 3,166,320 |
| Sep 9, 2026 | $33.62 | $34.04 | $33.48 | $33.82 | +0.21% | 3,965,653 |
| Sep 8, 2026 | $34.09 | $34.42 | $33.70 | $33.75 | -2.09% | 3,108,379 |
| Sep 4, 2026 | $34.29 | $34.82 | $34.24 | $34.47 | -0.81% | 2,420,327 |
| Sep 3, 2026 | $33.93 | $34.80 | $33.77 | $34.75 | +3.61% | 3,233,418 |
| Sep 2, 2026 | $32.35 | $33.77 | $32.35 | $33.54 | +4.26% | 4,024,244 |
| Sep 1, 2026 | $32.53 | $32.75 | $31.96 | $32.17 | -1.14% | 2,759,702 |
| Aug 31, 2026 | $32.49 | $32.77 | $32.40 | $32.54 | -0.21% | 3,238,914 |
| Aug 28, 2026 | $32.52 | $32.95 | $32.52 | $32.61 | -0.06% | 1,881,138 |
| Aug 27, 2026 | $32.34 | $32.73 | $32.17 | $32.63 | +0.31% | 2,603,422 |
| Aug 26, 2026 | $31.93 | $32.67 | $31.74 | $32.53 | +2.20% | 2,549,944 |
| Aug 25, 2026 | $32.03 | $32.11 | $31.62 | $31.83 | -0.41% | 2,594,703 |
| Aug 24, 2026 | $32.07 | $32.28 | $31.68 | $31.96 | +0.03% | 3,628,401 |
| Aug 21, 2026 | $32.02 | $32.43 | $31.82 | $31.95 | +0.44% | 2,655,012 |
| Aug 20, 2026 | $32.59 | $32.62 | $31.79 | $31.81 | -2.33% | 3,199,866 |
| Aug 19, 2026 | $32.91 | $33.60 | $32.53 | $32.57 | -1.66% | 3,522,766 |
| Aug 18, 2026 | $33.16 | $33.49 | $33.05 | $33.12 | -0.18% | 3,434,187 |
| Aug 17, 2026 | $34.24 | $34.52 | $33.10 | $33.18 | -3.74% | 4,558,979 |
| Aug 14, 2026 | $34.25 | $34.53 | $34.16 | $34.47 | +0.50% | 2,685,531 |
| Aug 13, 2026 | $33.92 | $34.34 | $33.57 | $34.30 | +1.54% | 4,371,565 |
| Aug 12, 2026 | $33.56 | $33.89 | $33.16 | $33.78 | +1.17% | 6,164,617 |
| Aug 11, 2026 | $33.05 | $33.50 | $32.55 | $33.39 | -3.19% | 13,119,900 |
| Aug 10, 2026 | $33.55 | $34.81 | $33.54 | $34.49 | +2.40% | 5,198,783 |
| Aug 7, 2026 | $33.62 | $34.30 | $33.45 | $33.68 | -0.97% | 3,921,213 |
| Aug 6, 2026 | $33.60 | $34.18 | $33.28 | $34.01 | +1.25% | 4,746,431 |
| Aug 5, 2026 | $31.52 | $33.92 | $31.43 | $33.59 | +6.30% | 8,541,333 |
| Aug 4, 2026 | $31.23 | $31.83 | $31.09 | $31.60 | +0.93% | 5,622,586 |
| Aug 3, 2026 | $31.48 | $31.66 | $30.85 | $31.31 | +0.38% | 4,785,717 |
| Jul 31, 2026 | $31.92 | $32.30 | $31.17 | $31.19 | -2.41% | 5,658,554 |
| Jul 30, 2026 | $32.07 | $32.26 | $31.27 | $31.96 | +0.66% | 3,979,514 |
| Jul 29, 2026 | $31.92 | $32.20 | $31.41 | $31.75 | -1.73% | 4,419,817 |
| Jul 28, 2026 | $31.57 | $32.47 | $31.34 | $32.31 | +1.83% | 5,424,175 |
| Jul 27, 2026 | $31.63 | $32.01 | $31.45 | $31.73 | +1.41% | 3,438,931 |
| Jul 24, 2026 | $30.89 | $31.35 | $30.64 | $31.29 | +1.46% | 3,287,767 |
| Jul 23, 2026 | $31.01 | $31.36 | $30.62 | $30.84 | -2.65% | 2,567,558 |
| Jul 22, 2026 | $31.53 | $31.86 | $31.37 | $31.68 | +0.44% | 2,312,216 |
| Jul 21, 2026 | $31.46 | $31.59 | $31.05 | $31.54 | +0.96% | 3,262,144 |
| Jul 20, 2026 | $31.87 | $31.92 | $31.22 | $31.24 | -2.01% | 3,296,896 |
| Jul 17, 2026 | $31.39 | $32.30 | $31.23 | $31.88 | +0.13% | 3,736,884 |
| Jul 16, 2026 | $31.66 | $32.30 | $31.59 | $31.84 | -0.09% | 4,519,085 |
| Jul 15, 2026 | $31.15 | $31.90 | $30.76 | $31.87 | +3.88% | 7,092,891 |
| Jul 14, 2026 | $30.89 | $31.05 | $30.54 | $30.68 | -0.45% | 5,212,199 |
| Jul 13, 2026 | $30.35 | $30.95 | $30.24 | $30.82 | +0.88% | 3,923,128 |
| Jul 10, 2026 | $30.71 | $30.90 | $30.30 | $30.55 | +0.83% | 2,104,932 |
| Jul 9, 2026 | $30.02 | $30.68 | $29.87 | $30.30 | +1.51% | 2,926,298 |
| Jul 8, 2026 | $30.26 | $30.40 | $29.60 | $29.85 | -2.48% | 3,390,255 |
| Jul 7, 2026 | $30.97 | $31.28 | $30.59 | $30.61 | -0.65% | 3,911,116 |
| Jul 6, 2026 | $29.61 | $31.00 | $29.61 | $30.81 | +3.53% | 3,908,077 |
| Jul 2, 2026 | $29.10 | $29.78 | $29.06 | $29.76 | +3.55% | 3,021,256 |
| Jul 1, 2026 | $28.67 | $28.97 | $28.52 | $28.74 | +0.38% | 4,142,878 |
| Jun 30, 2026 | $28.78 | $28.94 | $28.28 | $28.63 | -0.73% | 3,186,630 |
| Jun 29, 2026 | $28.80 | $29.07 | $28.41 | $28.84 | +0.80% | 3,360,696 |
| Jun 26, 2026 | $27.84 | $29.15 | $27.84 | $28.61 | +1.67% | 6,477,088 |
| Jun 25, 2026 | $28.24 | $28.86 | $27.78 | $28.14 | +0.57% | 4,424,653 |
| Jun 24, 2026 | $29.11 | $29.11 | $27.68 | $27.98 | -3.22% | 5,958,456 |
| Jun 23, 2026 | $28.68 | $29.01 | $28.53 | $28.91 | -0.62% | 3,946,187 |
| Jun 22, 2026 | $29.50 | $29.54 | $28.97 | $29.09 | -0.31% | 3,762,724 |
| Jun 18, 2026 | $29.85 | $29.85 | $29.06 | $29.18 | -0.55% | 7,804,964 |
| Jun 17, 2026 | $29.23 | $29.98 | $29.17 | $29.34 | +0.45% | 5,611,199 |
| Jun 16, 2026 | $29.45 | $29.83 | $29.16 | $29.21 | -0.85% | 4,913,772 |
| Jun 15, 2026 | $29.31 | $29.54 | $29.07 | $29.46 | +2.51% | 8,499,425 |
| Jun 12, 2026 | $28.50 | $28.90 | $28.25 | $28.74 | +1.91% | 7,142,203 |
| Jun 11, 2026 | $27.09 | $28.27 | $27.01 | $28.20 | +3.75% | 6,132,353 |
| Jun 10, 2026 | $27.44 | $27.87 | $27.18 | $27.18 | -1.49% | 9,417,973 |
| Jun 9, 2026 | $27.31 | $27.73 | $26.81 | $27.59 | +1.70% | 6,112,115 |
| Jun 8, 2026 | $26.74 | $27.31 | $26.73 | $27.13 | +1.01% | 4,032,685 |
| Jun 5, 2026 | $26.37 | $26.92 | $26.10 | $26.86 | +1.67% | 3,550,505 |
| Jun 4, 2026 | $26.35 | $26.88 | $26.13 | $26.42 | +1.81% | 3,774,898 |
| Jun 3, 2026 | $26.71 | $26.76 | $25.63 | $25.95 | -4.07% | 4,192,532 |
| Jun 2, 2026 | $26.45 | $27.28 | $26.26 | $27.05 | +1.81% | 6,625,444 |
| Jun 1, 2026 | $26.60 | $27.18 | $26.52 | $26.57 | -1.59% | 4,183,892 |
| May 29, 2026 | $26.61 | $27.45 | $26.44 | $27.00 | +1.54% | 7,607,289 |
| May 28, 2026 | $26.83 | $26.88 | $26.43 | $26.59 | -1.23% | 4,828,000 |
| May 27, 2026 | $27.45 | $27.74 | $26.71 | $26.92 | -1.64% | 3,968,583 |
| May 26, 2026 | $27.73 | $27.84 | $27.08 | $27.37 | -1.33% | 4,805,577 |
| May 22, 2026 | $27.80 | $28.14 | $27.68 | $27.74 | +0.33% | 5,739,976 |
| May 21, 2026 | $27.11 | $27.92 | $27.11 | $27.65 | +0.47% | 4,699,564 |
| May 20, 2026 | $26.75 | $27.67 | $26.26 | $27.52 | +3.07% | 5,160,686 |
| May 19, 2026 | $27.46 | $27.63 | $26.63 | $26.70 | -3.12% | 5,762,028 |
| May 18, 2026 | $27.45 | $27.86 | $27.31 | $27.56 | 0.00% | 4,550,263 |
| May 15, 2026 | $27.54 | $27.78 | $27.15 | $27.56 | -0.36% | 6,947,327 |
| May 14, 2026 | $26.71 | $27.96 | $26.61 | $27.66 | +4.61% | 8,712,653 |
| May 13, 2026 | $25.90 | $26.59 | $25.74 | $26.44 | +1.34% | 6,145,303 |
| May 12, 2026 | $26.22 | $26.33 | $25.30 | $26.09 | -0.95% | 7,639,732 |
| May 11, 2026 | $27.26 | $27.52 | $26.18 | $26.34 | -3.55% | 6,354,507 |
| May 8, 2026 | $27.98 | $27.98 | $27.20 | $27.31 | -0.51% | 6,789,811 |
| May 7, 2026 | $28.05 | $28.35 | $27.25 | $27.45 | -2.14% | 11,608,060 |
| May 6, 2026 | $27.90 | $28.58 | $27.58 | $28.05 | -1.44% | 25,843,940 |
| May 5, 2026 | $27.18 | $28.78 | $27.18 | $28.46 | +5.13% | 12,419,400 |
| May 4, 2026 | $27.35 | $27.63 | $26.94 | $27.07 | -1.64% | 10,715,860 |
| May 1, 2026 | $27.79 | $28.05 | $27.46 | $27.52 | -0.07% | 7,076,801 |
| Apr 30, 2026 | $26.72 | $27.94 | $26.65 | $27.54 | +2.19% | 10,028,330 |
| Apr 29, 2026 | $26.89 | $27.28 | $26.69 | $26.95 | +0.07% | 13,385,470 |
| Apr 28, 2026 | $26.86 | $27.23 | $26.74 | $26.93 | +0.86% | 6,407,169 |
| Apr 27, 2026 | $26.16 | $26.91 | $26.16 | $26.70 | +1.60% | 7,862,423 |
| Apr 24, 2026 | $26.51 | $26.70 | $26.14 | $26.28 | -0.98% | 3,058,407 |
| Apr 23, 2026 | $26.48 | $26.58 | $26.10 | $26.54 | -0.30% | 3,767,695 |
| Apr 22, 2026 | $26.43 | $26.63 | $25.97 | $26.62 | +1.29% | 4,512,585 |
| Apr 21, 2026 | $26.90 | $27.17 | $26.12 | $26.28 | -2.16% | 6,744,736 |
| Apr 20, 2026 | $26.58 | $27.06 | $26.49 | $26.86 | +0.41% | 3,549,465 |
| Apr 17, 2026 | $27.08 | $27.82 | $26.69 | $26.75 | -0.30% | 3,982,565 |
| Apr 16, 2026 | $27.11 | $27.55 | $26.64 | $26.83 | +0.04% | 6,157,609 |
| Apr 15, 2026 | $25.86 | $27.12 | $25.78 | $26.82 | +4.89% | 5,818,292 |
| Apr 14, 2026 | $25.16 | $25.78 | $25.02 | $25.57 | +2.53% | 3,169,141 |
| Apr 13, 2026 | $24.14 | $25.01 | $24.00 | $24.94 | +2.00% | 3,621,664 |
| Apr 10, 2026 | $24.71 | $24.83 | $24.36 | $24.45 | -1.37% | 5,364,009 |
| Apr 9, 2026 | $24.97 | $25.21 | $24.34 | $24.79 | -0.44% | 5,348,580 |
| Apr 8, 2026 | $25.23 | $25.80 | $24.68 | $24.90 | +3.28% | 5,876,482 |
| Apr 7, 2026 | $24.33 | $24.68 | $24.11 | $24.11 | -1.67% | 4,165,253 |
| Apr 6, 2026 | $23.87 | $24.55 | $23.87 | $24.52 | +2.12% | 3,138,349 |
| Apr 2, 2026 | $23.41 | $24.10 | $22.88 | $24.01 | -0.50% | 4,485,546 |
| Apr 1, 2026 | $24.17 | $24.66 | $23.76 | $24.13 | +1.13% | 4,974,554 |
| Mar 31, 2026 | $23.30 | $24.03 | $22.76 | $23.86 | +4.97% | 7,860,861 |
| Mar 30, 2026 | $22.51 | $23.03 | $22.24 | $22.73 | +1.93% | 6,984,852 |
| Mar 27, 2026 | $24.14 | $24.42 | $22.19 | $22.30 | -8.64% | 7,906,118 |
| Mar 26, 2026 | $24.21 | $25.00 | $23.31 | $24.41 | +0.99% | 12,369,400 |
| Mar 25, 2026 | $23.92 | $24.23 | $23.55 | $24.17 | +2.94% | 3,769,583 |
| Mar 24, 2026 | $23.39 | $23.72 | $23.19 | $23.48 | -0.97% | 3,635,987 |
| Mar 23, 2026 | $24.14 | $24.34 | $23.53 | $23.71 | +2.29% | 4,864,755 |
| Mar 20, 2026 | $23.41 | $23.68 | $22.94 | $23.18 | -0.77% | 7,255,539 |
| Mar 19, 2026 | $23.65 | $23.73 | $23.07 | $23.36 | -2.22% | 3,513,232 |
| Mar 18, 2026 | $23.88 | $24.40 | $23.78 | $23.89 | -1.24% | 4,842,395 |
| Mar 17, 2026 | $23.89 | $24.32 | $23.78 | $24.19 | +2.24% | 3,489,480 |
| Mar 16, 2026 | $23.80 | $24.12 | $23.62 | $23.66 | +0.72% | 3,543,734 |
| Mar 13, 2026 | $23.05 | $23.79 | $22.95 | $23.49 | +2.89% | 6,010,192 |
| Mar 12, 2026 | $23.01 | $23.44 | $22.32 | $22.83 | -2.77% | 4,467,843 |
| Mar 11, 2026 | $24.40 | $24.60 | $23.29 | $23.48 | -4.63% | 3,613,123 |
| Mar 10, 2026 | $25.42 | $25.63 | $24.51 | $24.62 | -2.50% | 2,771,734 |
| Mar 9, 2026 | $24.74 | $25.59 | $24.26 | $25.25 | -0.39% | 4,134,113 |
| Mar 6, 2026 | $25.37 | $25.79 | $24.62 | $25.35 | -3.17% | 2,857,750 |
| Mar 5, 2026 | $26.26 | $26.78 | $25.88 | $26.18 | -1.02% | 4,340,042 |
| Mar 4, 2026 | $25.34 | $26.51 | $25.16 | $26.45 | +5.38% | 5,968,487 |
| Mar 3, 2026 | $25.93 | $25.93 | $24.18 | $25.10 | -3.35% | 3,799,326 |
| Mar 2, 2026 | $25.00 | $26.22 | $25.00 | $25.97 | +0.50% | 3,364,924 |
| Feb 27, 2026 | $27.24 | $27.31 | $25.68 | $25.84 | -7.35% | 4,292,962 |
| Feb 26, 2026 | $27.76 | $28.30 | $27.34 | $27.89 | +1.42% | 2,684,673 |
| Feb 25, 2026 | $27.69 | $27.93 | $27.30 | $27.50 | -0.11% | 2,512,727 |
| Feb 24, 2026 | $27.17 | $27.84 | $26.95 | $27.53 | +0.99% | 3,132,117 |
| Feb 23, 2026 | $29.89 | $30.00 | $27.09 | $27.26 | -8.09% | 5,532,946 |
| Feb 20, 2026 | $29.73 | $29.97 | $29.29 | $29.66 | -1.36% | 3,167,586 |
| Feb 19, 2026 | $30.65 | $30.92 | $29.89 | $30.07 | -3.09% | 4,247,591 |
| Feb 18, 2026 | $30.89 | $31.29 | $30.85 | $31.03 | +0.39% | 2,130,967 |
| Feb 17, 2026 | $31.44 | $31.89 | $30.87 | $30.91 | -0.51% | 2,990,997 |
| Feb 13, 2026 | $30.40 | $31.54 | $30.22 | $31.07 | +2.14% | 5,210,898 |
| Feb 12, 2026 | $31.44 | $32.13 | $30.10 | $30.42 | -2.25% | 3,991,515 |
| Feb 11, 2026 | $31.82 | $31.82 | $30.36 | $31.12 | -1.05% | 6,267,677 |
| Feb 10, 2026 | $30.59 | $31.68 | $30.38 | $31.45 | +0.83% | 5,237,716 |
| Feb 9, 2026 | $31.05 | $31.60 | $31.05 | $31.19 | +0.10% | 5,049,726 |
| Feb 6, 2026 | $30.19 | $31.33 | $29.97 | $31.16 | +4.60% | 5,822,896 |
| Feb 5, 2026 | $31.25 | $31.50 | $29.61 | $29.79 | -4.55% | 5,314,848 |
| Feb 4, 2026 | $29.92 | $31.35 | $29.92 | $31.21 | +3.65% | 5,357,798 |
| Feb 3, 2026 | $30.94 | $31.41 | $29.88 | $30.11 | -3.34% | 4,792,170 |
| Feb 2, 2026 | $30.75 | $31.29 | $30.54 | $31.15 | +1.04% | 3,349,842 |
| Jan 30, 2026 | $31.01 | $31.21 | $30.52 | $30.83 | -0.71% | 3,503,027 |
| Jan 29, 2026 | $30.66 | $31.05 | $30.43 | $31.05 | +2.21% | 3,255,133 |
| Jan 28, 2026 | $30.20 | $30.54 | $30.08 | $30.38 | +0.53% | 2,919,297 |
| Jan 27, 2026 | $30.30 | $30.47 | $29.95 | $30.22 | -0.49% | 3,067,061 |
| Jan 26, 2026 | $30.08 | $30.43 | $29.96 | $30.37 | +1.06% | 3,456,757 |
| Jan 23, 2026 | $30.30 | $30.46 | $29.56 | $30.05 | -1.60% | 4,037,960 |
| Jan 22, 2026 | $30.38 | $30.70 | $30.32 | $30.54 | +1.56% | 3,761,647 |
| Jan 21, 2026 | $29.64 | $30.42 | $29.64 | $30.07 | +2.21% | 4,903,383 |
| Jan 20, 2026 | $29.84 | $30.44 | $29.35 | $29.42 | -3.51% | 4,112,945 |
| Jan 16, 2026 | $30.39 | $30.81 | $30.26 | $30.49 | +0.13% | 4,158,888 |
| Jan 15, 2026 | $30.54 | $30.92 | $30.34 | $30.45 | -0.23% | 4,121,596 |
| Jan 14, 2026 | $30.04 | $30.69 | $30.02 | $30.52 | +1.63% | 4,567,650 |
| Jan 13, 2026 | $30.57 | $30.72 | $29.99 | $30.03 | -1.57% | 5,398,813 |
| Jan 12, 2026 | $30.60 | $30.90 | $30.32 | $30.51 | -1.83% | 4,489,094 |
| Jan 9, 2026 | $30.80 | $31.18 | $30.59 | $31.08 | +1.01% | 3,360,906 |
| Jan 8, 2026 | $30.02 | $31.12 | $29.95 | $30.77 | +2.12% | 3,783,798 |
| Jan 7, 2026 | $30.90 | $31.05 | $30.08 | $30.13 | -2.90% | 3,393,265 |
| Jan 6, 2026 | $30.94 | $31.28 | $30.54 | $31.03 | -0.06% | 4,350,427 |
| Jan 5, 2026 | $30.10 | $31.50 | $29.75 | $31.05 | +2.24% | 4,248,614 |
| Jan 2, 2026 | $30.08 | $30.47 | $29.88 | $30.37 | +0.66% | 3,384,340 |
| Dec 31, 2025 | $30.34 | $30.41 | $30.06 | $30.17 | -0.36% | 3,787,803 |
| Dec 30, 2025 | $30.39 | $30.49 | $30.22 | $30.28 | -0.53% | 2,772,469 |
| Dec 29, 2025 | $30.54 | $30.66 | $30.30 | $30.44 | -0.49% | 2,263,544 |
| Dec 26, 2025 | $30.71 | $30.79 | $30.43 | $30.59 | -0.23% | 1,516,946 |
| Dec 24, 2025 | $30.60 | $30.83 | $30.45 | $30.66 | +0.23% | 897,792 |
| Dec 23, 2025 | $30.61 | $30.88 | $30.55 | $30.59 | -0.65% | 2,135,944 |
| Dec 22, 2025 | $30.86 | $31.11 | $30.70 | $30.79 | +0.23% | 2,272,414 |
| Dec 19, 2025 | $30.63 | $31.07 | $30.63 | $30.72 | +0.39% | 10,655,370 |
| Dec 18, 2025 | $30.75 | $30.80 | $30.40 | $30.60 | +0.26% | 7,219,436 |
| Dec 17, 2025 | $31.67 | $31.99 | $30.30 | $30.52 | -4.65% | 12,290,570 |
| Dec 16, 2025 | $32.32 | $32.67 | $31.91 | $32.01 | -0.50% | 39,081,050 |
| Dec 15, 2025 | $32.82 | $32.88 | $31.11 | $32.17 | +2.00% | 13,253,260 |
| Dec 12, 2025 | $31.84 | $31.90 | $31.22 | $31.54 | -0.38% | 3,967,923 |
| Dec 11, 2025 | $30.95 | $31.71 | $30.95 | $31.66 | +1.15% | 3,353,798 |
| Dec 10, 2025 | $30.61 | $31.38 | $30.50 | $31.30 | +1.99% | 4,560,103 |
| Dec 9, 2025 | $29.90 | $30.77 | $29.80 | $30.69 | +2.95% | 6,536,184 |
| Dec 8, 2025 | $30.29 | $30.41 | $29.69 | $29.81 | -1.84% | 9,152,487 |
| Dec 5, 2025 | $30.31 | $30.76 | $30.24 | $30.37 | +0.36% | 7,280,909 |
| Dec 4, 2025 | $29.82 | $30.57 | $29.57 | $30.26 | +2.37% | 4,826,302 |
| Dec 3, 2025 | $29.01 | $29.83 | $28.91 | $29.56 | +1.93% | 5,071,154 |
| Dec 2, 2025 | $29.92 | $29.94 | $28.78 | $29.00 | -2.52% | 5,506,268 |
| Dec 1, 2025 | $29.86 | $30.30 | $29.69 | $29.75 | -0.90% | 5,453,346 |
| Nov 28, 2025 | $30.22 | $30.28 | $29.87 | $30.02 | -0.03% | 1,708,399 |
| Nov 26, 2025 | $29.67 | $30.30 | $29.66 | $30.03 | +1.52% | 5,316,154 |
| Nov 25, 2025 | $28.69 | $29.65 | $28.64 | $29.58 | +3.75% | 5,866,062 |
| Nov 24, 2025 | $28.21 | $28.64 | $28.15 | $28.51 | +1.14% | 7,641,762 |
| Nov 21, 2025 | $27.92 | $28.42 | $27.74 | $28.19 | +1.55% | 5,186,153 |
| Nov 20, 2025 | $28.36 | $28.82 | $27.64 | $27.76 | -0.50% | 8,519,970 |
| Nov 19, 2025 | $27.62 | $28.34 | $27.61 | $27.90 | +1.05% | 12,757,160 |
| Nov 18, 2025 | $27.56 | $28.21 | $27.54 | $27.61 | -0.79% | 6,861,136 |
| Nov 17, 2025 | $28.74 | $28.99 | $27.29 | $27.83 | -4.43% | 11,963,510 |
| Nov 14, 2025 | $29.01 | $29.60 | $28.75 | $29.12 | -0.03% | 6,536,909 |
| Nov 13, 2025 | $30.40 | $30.50 | $29.00 | $29.13 | -4.11% | 8,886,540 |
| Nov 12, 2025 | $30.22 | $30.51 | $29.94 | $30.38 | +1.17% | 7,927,287 |
| Nov 11, 2025 | $30.11 | $30.23 | $29.66 | $30.03 | -0.43% | 5,854,946 |
| Nov 10, 2025 | $29.92 | $30.35 | $29.45 | $30.16 | +0.70% | 4,401,450 |
| Nov 7, 2025 | $29.68 | $30.04 | $29.36 | $29.95 | +0.13% | 6,958,012 |
| Nov 6, 2025 | $30.50 | $30.94 | $29.78 | $29.91 | -1.25% | 9,916,948 |
| Nov 5, 2025 | $31.35 | $31.46 | $29.97 | $30.29 | -3.10% | 17,600,840 |
| Nov 4, 2025 | $31.00 | $32.06 | $30.39 | $31.26 | +1.00% | 6,333,781 |
| Nov 3, 2025 | $31.45 | $32.11 | $30.77 | $30.95 | -4.94% | 10,961,110 |
| Oct 31, 2025 | $31.79 | $32.62 | $31.57 | $32.56 | +2.55% | 3,966,012 |
| Oct 30, 2025 | $31.75 | $32.22 | $31.73 | $31.75 | -0.25% | 2,450,352 |
| Oct 29, 2025 | $31.53 | $32.20 | $31.49 | $31.83 | +0.19% | 2,566,239 |
| Oct 28, 2025 | $32.12 | $32.27 | $31.75 | $31.77 | -1.15% | 2,228,628 |
| Oct 27, 2025 | $32.57 | $32.72 | $32.09 | $32.14 | -0.37% | 2,441,043 |
| Oct 24, 2025 | $32.16 | $32.52 | $32.07 | $32.26 | +1.26% | 2,335,518 |
| Oct 23, 2025 | $31.95 | $32.21 | $31.73 | $31.86 | -0.44% | 2,846,733 |
| Oct 22, 2025 | $32.26 | $32.37 | $31.60 | $32.00 | -0.56% | 3,209,146 |
| Oct 21, 2025 | $31.68 | $32.39 | $31.68 | $32.18 | +1.32% | 2,654,785 |
| Oct 20, 2025 | $31.23 | $31.85 | $31.09 | $31.76 | – | 2,512,558 |
Seasonality
CRBG return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.8% | -4.5% | -4.5% | 1.7% | 4.1% | 7.3% | 4.1% | -0.6% | 1.8% | 6.7% | 1.0% | -2.6% |
| Months up | 4 of 4 | 2 of 4 | 1 of 4 | 2 of 4 | 2 of 4 | 4 of 4 | 4 of 4 | 2 of 4 | 2 of 4 | 5 of 5 | 2 of 4 | 2 of 4 |
| 2026 | 2.2% | -16.2% | -6.7% | 15.4% | -2.0% | 6.9% | 8.9% | 4.3% | 2.5% | 5.1% | ||
| 2025 | 12.8% | 2.7% | -8.3% | -6.1% | 10.1% | 9.7% | 0.2% | -2.2% | -7.1% | 1.6% | -7.8% | 1.3% |
| 2024 | 11.6% | 2.7% | 16.8% | -7.6% | 9.8% | 0.6% | 1.5% | 0.0% | -0.5% | 9.0% | 1.9% | -6.8% |
| 2023 | 8.5% | -7.1% | -19.6% | 5.2% | -1.4% | 11.8% | 5.9% | -4.7% | 12.2% | 1.3% | 11.6% | 4.1% |
| 2022 | 16.4% | -1.9% | -8.8% |