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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.39 | $36.00 | $34.25 | $34.81 | +1.99% | 22,088,771 |
| Oct 19, 2026 | $34.42 | $35.64 | $33.17 | $34.13 | -0.87% | 25,645,521 |
| Oct 12, 2026 | $34.34 | $35.09 | $32.26 | $34.43 | +1.00% | 30,380,820 |
| Oct 5, 2026 | $34.20 | $35.57 | $33.73 | $34.09 | +0.18% | 20,071,148 |
| Sep 28, 2026 | $34.73 | $35.08 | $32.28 | $34.03 | -2.41% | 30,712,216 |
| Sep 21, 2026 | $35.00 | $35.48 | $33.55 | $34.87 | +0.17% | 21,283,612 |
| Sep 14, 2026 | $34.75 | $35.64 | $34.16 | $34.81 | +0.40% | 29,813,354 |
| Sep 8, 2026 | $34.09 | $35.00 | $33.48 | $34.67 | +0.58% | 14,025,435 |
| Aug 31, 2026 | $32.49 | $34.82 | $31.96 | $34.47 | +5.70% | 15,676,605 |
| Aug 24, 2026 | $32.07 | $32.95 | $31.62 | $32.61 | +2.07% | 13,257,608 |
| Aug 17, 2026 | $34.24 | $34.52 | $31.79 | $31.95 | -7.31% | 17,370,810 |
| Aug 10, 2026 | $33.55 | $34.81 | $32.55 | $34.47 | +2.35% | 31,540,396 |
| Aug 3, 2026 | $31.48 | $34.30 | $30.85 | $33.68 | +7.98% | 27,617,280 |
| Jul 27, 2026 | $31.63 | $32.47 | $31.17 | $31.19 | -0.32% | 22,920,991 |
| Jul 20, 2026 | $31.87 | $31.92 | $30.62 | $31.29 | -1.85% | 14,726,581 |
| Jul 13, 2026 | $30.35 | $32.30 | $30.24 | $31.88 | +4.35% | 24,484,187 |
| Jul 6, 2026 | $29.61 | $31.28 | $29.60 | $30.55 | +2.65% | 16,240,678 |
| Jun 29, 2026 | $28.80 | $29.78 | $28.28 | $29.76 | +4.02% | 13,711,460 |
| Jun 22, 2026 | $29.50 | $29.54 | $27.68 | $28.61 | -1.95% | 24,569,108 |
| Jun 15, 2026 | $29.31 | $29.98 | $29.06 | $29.18 | +1.53% | 26,829,360 |
| Jun 8, 2026 | $26.74 | $28.90 | $26.73 | $28.74 | +7.00% | 32,837,329 |
| Jun 1, 2026 | $26.60 | $27.28 | $25.63 | $26.86 | -0.52% | 22,327,271 |
| May 26, 2026 | $27.73 | $27.84 | $26.43 | $27.00 | -2.67% | 21,209,449 |
| May 18, 2026 | $27.45 | $28.14 | $26.26 | $27.74 | +0.65% | 25,912,517 |
| May 11, 2026 | $27.26 | $27.96 | $25.30 | $27.56 | +0.92% | 35,799,522 |
| May 4, 2026 | $27.35 | $28.78 | $26.94 | $27.31 | -0.76% | 67,377,071 |
| Apr 27, 2026 | $26.16 | $28.05 | $26.16 | $27.52 | +4.72% | 44,760,193 |
| Apr 20, 2026 | $26.58 | $27.17 | $25.97 | $26.28 | -1.76% | 21,632,888 |
| Apr 13, 2026 | $24.14 | $27.82 | $24.00 | $26.75 | +9.41% | 22,749,271 |
| Apr 6, 2026 | $23.87 | $25.80 | $23.87 | $24.45 | +1.83% | 23,892,673 |
| Mar 30, 2026 | $22.51 | $24.66 | $22.24 | $24.01 | +7.67% | 24,305,813 |
| Mar 23, 2026 | $24.14 | $25.00 | $22.19 | $22.30 | -3.80% | 32,545,843 |
| Mar 16, 2026 | $23.80 | $24.40 | $22.94 | $23.18 | -1.32% | 22,644,380 |
| Mar 9, 2026 | $24.74 | $25.63 | $22.32 | $23.49 | -7.34% | 20,997,005 |
| Mar 2, 2026 | $25.00 | $26.78 | $24.18 | $25.35 | -1.90% | 20,330,529 |
| Feb 23, 2026 | $29.89 | $30.00 | $25.68 | $25.84 | -12.88% | 18,155,425 |
| Feb 17, 2026 | $31.44 | $31.89 | $29.29 | $29.66 | -4.54% | 12,537,141 |
| Feb 9, 2026 | $31.05 | $32.13 | $30.10 | $31.07 | -0.29% | 25,757,532 |
| Feb 2, 2026 | $30.75 | $31.50 | $29.61 | $31.16 | +1.07% | 24,637,554 |
| Jan 26, 2026 | $30.08 | $31.21 | $29.95 | $30.83 | +2.60% | 16,201,275 |
| Jan 20, 2026 | $29.84 | $30.70 | $29.35 | $30.05 | -1.44% | 16,815,935 |
| Jan 12, 2026 | $30.60 | $30.92 | $29.99 | $30.49 | -1.90% | 22,736,041 |
| Jan 5, 2026 | $30.10 | $31.50 | $29.75 | $31.08 | +2.34% | 19,137,010 |
| Dec 29, 2025 | $30.54 | $30.66 | $29.88 | $30.37 | -0.72% | 12,208,156 |
| Dec 22, 2025 | $30.86 | $31.11 | $30.43 | $30.59 | -0.42% | 6,823,096 |
| Dec 15, 2025 | $32.82 | $32.88 | $30.30 | $30.72 | -2.60% | 82,499,686 |
| Dec 8, 2025 | $30.29 | $31.90 | $29.69 | $31.54 | +3.85% | 27,570,495 |
| Dec 1, 2025 | $29.86 | $30.76 | $28.78 | $30.37 | +1.17% | 28,137,979 |
| Nov 24, 2025 | $28.21 | $30.30 | $28.15 | $30.02 | +6.49% | 20,532,377 |
| Nov 17, 2025 | $28.74 | $28.99 | $27.29 | $28.19 | -3.19% | 45,287,929 |
| Nov 10, 2025 | $29.92 | $30.51 | $28.75 | $29.12 | -2.77% | 33,607,132 |
| Nov 3, 2025 | $31.45 | $32.11 | $29.36 | $29.95 | -8.02% | 51,770,691 |
| Oct 27, 2025 | $32.57 | $32.72 | $31.49 | $32.56 | +0.93% | 13,652,274 |
| Oct 20, 2025 | $31.23 | $32.52 | $31.09 | $32.26 | +4.10% | 13,558,740 |
| Oct 13, 2025 | $31.80 | $32.99 | $30.47 | $30.99 | -0.86% | 16,712,497 |
| Oct 6, 2025 | $32.83 | $32.99 | $31.21 | $31.26 | -4.40% | 17,965,848 |
| Sep 29, 2025 | $33.14 | $33.26 | $31.85 | $32.70 | -1.33% | 16,406,512 |
| Sep 22, 2025 | $32.40 | $33.88 | $32.37 | $33.14 | +1.22% | 14,249,748 |
| Sep 15, 2025 | $33.57 | $33.62 | $30.99 | $32.74 | -1.83% | 24,552,803 |
| Sep 8, 2025 | $33.79 | $33.97 | $32.92 | $33.35 | -0.98% | 12,883,139 |
| Sep 2, 2025 | $34.35 | $34.63 | $33.00 | $33.68 | -3.13% | 16,436,899 |
| Aug 25, 2025 | $34.96 | $35.22 | $34.44 | $34.77 | -0.57% | 8,891,013 |
| Aug 18, 2025 | $33.70 | $35.05 | $33.59 | $34.97 | +3.49% | 15,920,412 |
| Aug 11, 2025 | $33.56 | $34.54 | $33.32 | $33.79 | +1.47% | 29,831,640 |
| Aug 4, 2025 | $34.74 | $36.57 | $33.03 | $33.30 | -3.42% | 41,172,811 |
| Jul 28, 2025 | $35.66 | $36.41 | $33.85 | $34.48 | -3.23% | 12,784,074 |
| Jul 21, 2025 | $35.39 | $35.71 | $34.37 | $35.63 | +1.05% | 9,447,888 |
| Jul 14, 2025 | $34.51 | $35.40 | $34.04 | $35.26 | +2.20% | 11,469,331 |
| Jul 7, 2025 | $35.53 | $35.89 | $34.11 | $34.50 | -3.58% | 13,308,708 |
| Jun 30, 2025 | $35.82 | $36.08 | $34.91 | $35.78 | -0.14% | 10,492,990 |
| Jun 23, 2025 | $32.46 | $36.03 | $31.70 | $35.83 | +9.81% | 23,015,347 |
| Jun 16, 2025 | $31.97 | $33.00 | $31.71 | $32.63 | +1.81% | 16,397,423 |
| Jun 9, 2025 | $33.49 | $33.58 | $31.88 | $32.05 | -3.75% | 12,290,355 |
| Jun 2, 2025 | $32.50 | $33.42 | $31.98 | $33.30 | +2.12% | 11,316,668 |
| May 26, 2025 | $30.92 | $32.90 | $30.72 | $32.61 | +2.71% | 16,602,044 |
| May 19, 2025 | $32.39 | $33.40 | $30.72 | $31.75 | -3.14% | 16,346,556 |
| May 12, 2025 | $32.57 | $33.11 | $31.45 | $32.78 | +5.27% | 20,926,748 |
| May 5, 2025 | $30.21 | $32.05 | $30.03 | $31.14 | +1.57% | 15,944,487 |
| Apr 28, 2025 | $29.54 | $30.81 | $29.01 | $30.66 | +3.90% | 11,900,420 |
| Apr 21, 2025 | $27.44 | $30.05 | $26.69 | $29.51 | +6.53% | 13,450,039 |
| Apr 14, 2025 | $27.49 | $28.25 | $26.93 | $27.70 | +3.78% | 12,251,570 |
| Apr 7, 2025 | $24.98 | $29.26 | $23.69 | $26.69 | +3.81% | 25,813,258 |
| Mar 31, 2025 | $30.64 | $32.09 | $24.67 | $25.71 | -18.02% | 16,325,912 |
| Mar 24, 2025 | $32.94 | $33.86 | $31.13 | $31.36 | -3.21% | 9,673,879 |
| Mar 17, 2025 | $31.78 | $33.05 | $31.35 | $32.40 | +1.92% | 19,643,702 |
| Mar 10, 2025 | $31.21 | $31.92 | $29.99 | $31.79 | -0.78% | 12,957,427 |
| Mar 3, 2025 | $34.87 | $35.36 | $30.57 | $32.04 | -7.61% | 14,833,208 |
| Feb 24, 2025 | $32.87 | $34.84 | $31.94 | $34.68 | +6.06% | 11,382,010 |
| Feb 18, 2025 | $33.34 | $33.96 | $32.20 | $32.70 | -1.45% | 10,391,234 |
| Feb 10, 2025 | $33.64 | $33.76 | $30.41 | $33.18 | -0.81% | 20,946,876 |
| Feb 3, 2025 | $32.59 | $33.72 | $32.44 | $33.45 | -0.92% | 13,174,948 |
| Jan 27, 2025 | $32.92 | $34.65 | $32.42 | $33.76 | +1.50% | 14,643,962 |
| Jan 21, 2025 | $32.13 | $33.28 | $32.13 | $33.26 | +4.10% | 11,205,034 |
| Jan 13, 2025 | $29.69 | $32.36 | $29.46 | $31.95 | +6.29% | 22,651,452 |
| Jan 6, 2025 | $31.18 | $31.74 | $29.95 | $30.06 | -2.43% | 12,462,661 |
| Dec 30, 2024 | $29.73 | $30.83 | $29.46 | $30.81 | +2.63% | 7,693,337 |
| Dec 23, 2024 | $29.11 | $30.49 | $29.11 | $30.02 | +1.21% | 6,715,470 |
| Dec 16, 2024 | $30.49 | $30.83 | $28.66 | $29.66 | -3.36% | 18,459,437 |
| Dec 9, 2024 | $32.06 | $32.39 | $29.58 | $30.69 | -3.94% | 19,084,981 |
| Dec 2, 2024 | $32.42 | $32.80 | $31.71 | $31.95 | -1.30% | 17,432,682 |
| Nov 25, 2024 | $31.83 | $32.78 | $31.49 | $32.37 | +1.95% | 13,199,079 |
| Nov 18, 2024 | $30.55 | $32.18 | $29.91 | $31.75 | +4.17% | 24,239,394 |
| Nov 11, 2024 | $31.20 | $31.27 | $29.89 | $30.48 | -1.10% | 28,755,800 |
| Nov 4, 2024 | $32.13 | $33.82 | $29.82 | $30.82 | -2.53% | 33,310,212 |
| Oct 28, 2024 | $31.75 | $32.61 | $31.49 | $31.62 | +0.22% | 11,577,375 |
| Oct 21, 2024 | $31.85 | $32.09 | $31.06 | $31.55 | -0.50% | 12,303,516 |
| Oct 14, 2024 | $30.44 | $32.15 | $30.37 | $31.71 | +4.55% | 11,759,273 |
| Oct 7, 2024 | $29.90 | $30.63 | $29.22 | $30.33 | +1.20% | 14,969,492 |
| Sep 30, 2024 | $28.79 | $29.98 | $28.09 | $29.97 | +3.70% | 15,397,433 |
| Sep 23, 2024 | $28.09 | $29.25 | $28.02 | $28.90 | +3.66% | 19,181,495 |
| Sep 16, 2024 | $27.33 | $28.09 | $26.83 | $27.88 | +1.71% | 17,168,888 |
| Sep 9, 2024 | $27.02 | $28.02 | $25.97 | $27.41 | +2.24% | 18,161,014 |
| Sep 3, 2024 | $29.47 | $29.76 | $26.42 | $26.81 | -9.30% | 16,117,414 |
| Aug 26, 2024 | $28.81 | $29.60 | $28.55 | $29.56 | +2.89% | 13,390,470 |
| Aug 19, 2024 | $28.26 | $28.80 | $27.74 | $28.73 | +1.52% | 11,211,887 |
| Aug 12, 2024 | $26.38 | $28.32 | $25.97 | $28.30 | +7.77% | 11,267,261 |
| Aug 5, 2024 | $25.05 | $26.35 | $23.97 | $26.26 | +0.19% | 17,239,984 |
| Jul 29, 2024 | $29.91 | $30.34 | $25.93 | $26.21 | -12.05% | 21,676,457 |
| Jul 22, 2024 | $29.45 | $29.91 | $28.88 | $29.80 | +1.81% | 10,713,859 |
| Jul 15, 2024 | $29.74 | $30.41 | $29.18 | $29.27 | -0.58% | 15,914,310 |
| Jul 8, 2024 | $28.73 | $30.17 | $28.73 | $29.44 | +2.40% | 13,803,044 |
| Jul 1, 2024 | $29.38 | $29.83 | $28.41 | $28.75 | -1.27% | 10,830,725 |
| Jun 24, 2024 | $29.74 | $29.98 | $28.84 | $29.12 | -1.82% | 17,698,610 |
| Jun 17, 2024 | $28.39 | $29.74 | $28.39 | $29.66 | +4.62% | 15,098,683 |
| Jun 10, 2024 | $28.85 | $29.46 | $28.15 | $28.35 | -1.90% | 22,858,736 |
| Jun 3, 2024 | $29.25 | $29.67 | $28.62 | $28.90 | -0.93% | 27,277,630 |
| May 28, 2024 | $30.65 | $31.01 | $28.95 | $29.17 | -4.74% | 28,210,224 |
| May 20, 2024 | $31.32 | $31.67 | $30.33 | $30.62 | -2.17% | 16,255,165 |
| May 13, 2024 | $29.64 | $34.66 | $28.80 | $31.30 | +5.92% | 41,256,717 |
| May 6, 2024 | $28.94 | $30.98 | $28.87 | $29.55 | +3.03% | 19,018,198 |
| Apr 29, 2024 | $26.72 | $29.53 | $26.51 | $28.68 | +7.21% | 27,650,993 |
| Apr 22, 2024 | $27.21 | $27.48 | $26.46 | $26.75 | -0.85% | 16,887,795 |
| Apr 15, 2024 | $27.42 | $27.54 | $26.15 | $26.98 | +0.75% | 14,525,410 |
| Apr 8, 2024 | $28.68 | $28.92 | $26.65 | $26.78 | -6.62% | 20,361,586 |
| Apr 1, 2024 | $28.67 | $29.30 | $27.96 | $28.68 | -0.17% | 22,466,660 |
| Mar 25, 2024 | $27.47 | $29.40 | $27.47 | $28.73 | +4.32% | 22,016,798 |
| Mar 18, 2024 | $25.44 | $27.78 | $25.44 | $27.54 | +8.38% | 27,253,197 |
| Mar 11, 2024 | $24.50 | $25.80 | $24.26 | $25.41 | +3.76% | 27,924,508 |
| Mar 4, 2024 | $24.61 | $24.86 | $23.77 | $24.49 | -0.04% | 26,462,038 |
| Feb 26, 2024 | $25.15 | $25.37 | $24.20 | $24.50 | -2.43% | 36,588,637 |
| Feb 20, 2024 | $25.24 | $25.79 | $25.02 | $25.11 | -0.95% | 15,085,578 |
| Feb 12, 2024 | $23.49 | $25.55 | $23.34 | $25.35 | +7.83% | 25,501,127 |
| Feb 5, 2024 | $23.58 | $23.73 | $23.01 | $23.51 | -0.68% | 12,838,471 |
| Jan 29, 2024 | $24.74 | $24.79 | $23.04 | $23.67 | -4.09% | 16,577,292 |
| Jan 22, 2024 | $24.50 | $25.02 | $24.28 | $24.68 | +1.65% | 9,893,370 |
| Jan 16, 2024 | $24.24 | $24.44 | $23.84 | $24.28 | +0.46% | 14,926,071 |
| Jan 8, 2024 | $23.27 | $24.28 | $23.19 | $24.17 | +3.87% | 18,137,374 |
| Jan 2, 2024 | $21.62 | $23.39 | $21.59 | $23.27 | +7.43% | 13,530,483 |
| Dec 26, 2023 | $21.61 | $21.90 | $21.50 | $21.66 | +0.32% | 8,970,321 |
| Dec 18, 2023 | $22.10 | $22.26 | $21.40 | $21.59 | -2.22% | 15,283,194 |
| Dec 11, 2023 | $20.38 | $22.21 | $20.32 | $22.08 | +8.50% | 34,906,974 |
| Dec 4, 2023 | $20.31 | $20.67 | $20.07 | $20.35 | -0.29% | 22,208,907 |
| Nov 27, 2023 | $20.61 | $21.10 | $20.08 | $20.41 | -1.64% | 32,521,640 |
| Nov 20, 2023 | $19.54 | $21.07 | $19.26 | $20.75 | +6.63% | 14,987,922 |
| Nov 13, 2023 | $19.23 | $19.92 | $19.10 | $19.46 | -0.05% | 17,007,880 |
| Nov 6, 2023 | $20.55 | $20.77 | $18.83 | $19.47 | -7.64% | 40,058,169 |
| Oct 30, 2023 | $20.12 | $21.88 | $19.85 | $21.08 | +5.77% | 14,880,448 |
| Oct 23, 2023 | $20.51 | $21.01 | $19.85 | $19.93 | -3.49% | 10,439,094 |
| Oct 16, 2023 | $20.79 | $21.74 | $20.60 | $20.65 | +0.15% | 10,467,395 |
| Oct 9, 2023 | $19.87 | $20.88 | $19.81 | $20.62 | +3.00% | 9,500,222 |
| Oct 2, 2023 | $19.69 | $20.16 | $18.89 | $20.02 | +1.37% | 10,806,390 |
| Sep 25, 2023 | $19.23 | $20.26 | $19.23 | $19.75 | +1.65% | 10,867,312 |
| Sep 18, 2023 | $18.70 | $19.50 | $18.44 | $19.43 | +3.57% | 9,846,790 |
| Sep 11, 2023 | $18.42 | $19.02 | $18.24 | $18.76 | +3.08% | 14,337,016 |
| Sep 5, 2023 | $18.09 | $18.40 | $17.80 | $18.20 | +0.83% | 7,754,484 |
| Aug 28, 2023 | $17.74 | $18.28 | $17.65 | $18.05 | +2.32% | 5,883,744 |
| Aug 21, 2023 | $17.98 | $18.06 | $17.40 | $17.64 | -1.56% | 4,887,950 |
| Aug 14, 2023 | $18.15 | $18.42 | $17.58 | $17.92 | -2.18% | 7,203,167 |
| Aug 7, 2023 | $19.53 | $19.71 | $18.01 | $18.32 | -6.00% | 8,713,791 |
| Jul 31, 2023 | $18.93 | $19.94 | $18.43 | $19.49 | +3.01% | 12,080,243 |
| Jul 24, 2023 | $19.22 | $19.52 | $18.74 | $18.92 | -1.56% | 5,507,791 |
| Jul 17, 2023 | $18.65 | $19.45 | $18.63 | $19.22 | +3.11% | 7,034,874 |
| Jul 10, 2023 | $18.06 | $19.24 | $18.02 | $18.64 | +3.44% | 8,886,312 |
| Jul 3, 2023 | $17.69 | $18.13 | $17.41 | $18.02 | +2.04% | 6,915,229 |
| Jun 26, 2023 | $16.57 | $17.95 | $16.53 | $17.66 | +5.37% | 15,034,636 |
| Jun 20, 2023 | $16.39 | $16.79 | $16.15 | $16.76 | +1.76% | 12,627,152 |
| Jun 12, 2023 | $16.78 | $17.33 | $16.13 | $16.47 | -1.14% | 20,811,004 |
| Jun 5, 2023 | $18.08 | $18.13 | $16.44 | $16.66 | -7.75% | 39,340,441 |
| May 30, 2023 | $17.05 | $18.16 | $16.55 | $18.06 | +6.30% | 6,857,832 |
| May 22, 2023 | $17.09 | $17.98 | $16.68 | $16.99 | 0.00% | 8,865,416 |
| May 15, 2023 | $16.50 | $17.29 | $16.29 | $16.99 | +4.30% | 6,247,495 |
| May 8, 2023 | $16.70 | $17.16 | $16.16 | $16.29 | -2.10% | 7,657,062 |
| May 1, 2023 | $16.80 | $16.88 | $14.91 | $16.64 | -1.30% | 12,314,650 |
| Apr 24, 2023 | $16.53 | $16.99 | $15.91 | $16.86 | +1.32% | 6,475,052 |
| Apr 17, 2023 | $16.25 | $17.20 | $16.14 | $16.64 | +2.97% | 6,135,868 |
| Apr 10, 2023 | $15.75 | $16.54 | $15.58 | $16.16 | +1.38% | 7,968,299 |
| Apr 3, 2023 | $16.06 | $16.35 | $15.10 | $15.94 | -0.50% | 9,937,745 |
| Mar 27, 2023 | $14.97 | $16.17 | $14.75 | $16.02 | +10.03% | 10,994,556 |
| Mar 20, 2023 | $15.89 | $16.92 | $14.01 | $14.56 | -6.85% | 10,378,614 |
| Mar 13, 2023 | $17.56 | $17.91 | $15.45 | $15.63 | -12.53% | 12,086,536 |
| Mar 6, 2023 | $20.66 | $20.92 | $17.81 | $17.87 | -13.80% | 9,497,555 |
| Feb 27, 2023 | $20.50 | $20.78 | $20.00 | $20.73 | +1.97% | 8,937,486 |
| Feb 21, 2023 | $20.20 | $20.61 | $19.86 | $20.33 | -2.35% | 8,396,229 |
| Feb 13, 2023 | $21.36 | $21.88 | $19.89 | $20.82 | -2.53% | 9,304,079 |
| Feb 6, 2023 | $21.21 | $22.12 | $21.11 | $21.36 | +0.19% | 7,322,667 |
| Jan 30, 2023 | $21.43 | $22.00 | $21.14 | $21.32 | -1.20% | 6,658,313 |
| Jan 23, 2023 | $20.81 | $21.86 | $20.59 | $21.58 | +4.05% | 5,602,818 |
| Jan 17, 2023 | $20.78 | $21.33 | $19.96 | $20.74 | -0.72% | 4,594,945 |
| Jan 9, 2023 | $20.23 | $21.25 | $20.15 | $20.89 | +3.98% | 8,120,287 |
| Jan 3, 2023 | $20.07 | $20.77 | $19.85 | $20.09 | +0.15% | 7,442,600 |
| Dec 27, 2022 | $20.37 | $20.48 | $19.72 | $20.06 | -1.04% | 3,151,427 |
| Dec 19, 2022 | $18.94 | $20.64 | $18.94 | $20.27 | +7.42% | 8,167,268 |
| Dec 12, 2022 | $19.95 | $20.95 | $18.81 | $18.87 | -4.89% | 13,775,492 |
| Dec 5, 2022 | $21.90 | $22.09 | $19.78 | $19.84 | -10.06% | 6,951,781 |
| Nov 28, 2022 | $22.34 | $22.42 | $21.55 | $22.06 | -1.47% | 3,476,659 |
| Nov 21, 2022 | $21.86 | $22.62 | $21.60 | $22.39 | +2.10% | 2,064,708 |
| Nov 14, 2022 | $22.62 | $22.85 | $21.66 | $21.93 | -2.71% | 5,347,469 |
| Nov 7, 2022 | $21.74 | $23.50 | $21.47 | $22.54 | +3.54% | 6,753,236 |
| Oct 31, 2022 | $23.00 | $23.26 | $21.23 | $21.77 | -5.39% | 5,980,612 |
| Oct 24, 2022 | $21.60 | $23.02 | $21.56 | $23.01 | +6.33% | 6,930,950 |
| Oct 17, 2022 | $20.18 | $21.69 | $20.12 | $21.64 | +8.09% | 8,424,630 |
| Oct 10, 2022 | $19.99 | $20.67 | $19.18 | $20.02 | +0.40% | 10,601,199 |
| Oct 3, 2022 | $19.81 | $21.01 | $19.58 | $19.94 | +1.27% | 8,158,517 |
| Sep 26, 2022 | $20.10 | $20.80 | $19.14 | $19.69 | -2.77% | 12,771,500 |
| Sep 19, 2022 | $20.60 | $22.00 | $20.20 | $20.25 | -2.27% | 22,906,049 |
| Sep 15, 2022 | $20.50 | $21.05 | $20.00 | $20.72 | – | 26,156,422 |
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% |