Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
64.65
+0.33 (0.51%)
At close: May 9, 2025, 4:00 PM
64.65
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 64.58 | 65.35 | 63.52 | 64.65 | 64.65 | 0.51% | 595,993 |
| May 8, 2025 | 61.99 | 66.45 | 61.46 | 64.32 | 64.32 | 10.52% | 990,913 |
| May 7, 2025 | 58.66 | 59.08 | 57.89 | 58.20 | 58.20 | 0.31% | 600,700 |
| May 6, 2025 | 57.91 | 58.81 | 57.56 | 58.02 | 58.02 | -0.79% | 466,343 |
| May 5, 2025 | 58.69 | 60.29 | 58.41 | 58.48 | 58.48 | -1.90% | 474,375 |
| May 2, 2025 | 58.45 | 60.16 | 58.29 | 59.61 | 59.61 | 4.21% | 498,403 |
| May 1, 2025 | 55.58 | 58.45 | 55.53 | 57.20 | 57.20 | 4.36% | 858,239 |
| Apr 30, 2025 | 54.30 | 55.04 | 52.66 | 54.81 | 54.81 | -1.95% | 629,597 |
| Apr 29, 2025 | 55.51 | 56.21 | 54.59 | 55.90 | 55.90 | 0.07% | 362,020 |
| Apr 28, 2025 | 55.69 | 57.22 | 55.42 | 55.86 | 55.86 | 0.34% | 397,172 |
| Apr 25, 2025 | 55.51 | 56.70 | 55.09 | 55.67 | 55.67 | -0.20% | 359,583 |
| Apr 24, 2025 | 53.23 | 55.99 | 52.78 | 55.78 | 55.78 | 5.13% | 1,368,102 |
| Apr 23, 2025 | 55.75 | 57.18 | 52.80 | 53.06 | 53.06 | 0.02% | 1,195,006 |
| Apr 22, 2025 | 53.63 | 53.94 | 51.69 | 53.05 | 53.05 | 0.47% | 1,024,738 |
| Apr 21, 2025 | 52.59 | 53.20 | 52.18 | 52.80 | 52.80 | -0.71% | 493,303 |
| Apr 17, 2025 | 52.72 | 53.77 | 52.22 | 53.18 | 53.18 | 1.12% | 303,843 |
| Apr 16, 2025 | 52.55 | 53.70 | 51.63 | 52.59 | 52.59 | -0.81% | 487,944 |
| Apr 15, 2025 | 53.93 | 54.81 | 52.35 | 53.02 | 53.02 | -1.61% | 317,840 |
| Apr 14, 2025 | 54.32 | 54.32 | 50.84 | 53.89 | 53.89 | 0.79% | 650,553 |
| Apr 11, 2025 | 52.74 | 54.11 | 51.53 | 53.47 | 53.47 | 1.21% | 480,197 |
| Apr 10, 2025 | 57.02 | 57.02 | 51.65 | 52.83 | 52.83 | -10.88% | 669,136 |
| Apr 9, 2025 | 50.51 | 60.10 | 49.22 | 59.28 | 59.28 | 16.56% | 1,004,886 |
| Apr 8, 2025 | 55.53 | 55.95 | 50.24 | 50.86 | 50.86 | -4.36% | 658,794 |
| Apr 7, 2025 | 52.98 | 57.34 | 51.14 | 53.18 | 53.18 | -2.55% | 1,026,906 |
| Apr 4, 2025 | 54.19 | 55.47 | 50.97 | 54.57 | 54.57 | -3.62% | 770,329 |
| Apr 3, 2025 | 61.88 | 61.88 | 56.20 | 56.62 | 56.62 | -13.65% | 946,517 |
| Apr 2, 2025 | 61.87 | 65.83 | 61.87 | 65.57 | 65.57 | 4.18% | 355,016 |
| Apr 1, 2025 | 64.24 | 64.61 | 61.86 | 62.94 | 62.94 | -2.02% | 561,797 |
| Mar 31, 2025 | 64.97 | 65.36 | 63.82 | 64.24 | 64.24 | -2.89% | 599,668 |
| Mar 28, 2025 | 66.21 | 66.69 | 65.31 | 66.15 | 66.15 | -0.88% | 548,877 |
| Mar 27, 2025 | 65.60 | 66.81 | 64.64 | 66.74 | 66.74 | 0.80% | 463,796 |
| Mar 26, 2025 | 67.13 | 68.31 | 65.86 | 66.21 | 66.21 | -1.28% | 388,624 |
| Mar 25, 2025 | 67.36 | 68.74 | 66.77 | 67.07 | 67.07 | -0.15% | 388,433 |
| Mar 24, 2025 | 67.31 | 68.25 | 66.32 | 67.17 | 67.17 | 2.00% | 498,135 |
| Mar 21, 2025 | 65.26 | 66.00 | 63.46 | 65.85 | 65.85 | -1.32% | 617,494 |
| Mar 20, 2025 | 66.80 | 68.65 | 66.63 | 66.73 | 66.73 | -1.56% | 388,914 |
| Mar 19, 2025 | 65.56 | 68.19 | 65.56 | 67.79 | 67.79 | 3.40% | 564,525 |
| Mar 18, 2025 | 67.96 | 68.37 | 65.43 | 65.56 | 65.56 | -4.36% | 579,012 |
| Mar 17, 2025 | 67.11 | 70.25 | 66.93 | 68.55 | 68.55 | 3.02% | 607,621 |
| Mar 14, 2025 | 67.16 | 68.04 | 65.94 | 66.54 | 66.54 | 0.21% | 607,466 |
| Mar 13, 2025 | 68.28 | 69.13 | 66.06 | 66.40 | 66.40 | -3.21% | 645,556 |
| Mar 12, 2025 | 68.27 | 69.23 | 66.85 | 68.60 | 68.60 | 1.34% | 485,357 |
| Mar 11, 2025 | 70.99 | 71.16 | 67.54 | 67.69 | 67.69 | -4.88% | 726,437 |
| Mar 10, 2025 | 71.79 | 73.25 | 69.99 | 71.16 | 71.16 | -2.43% | 734,732 |
| Mar 7, 2025 | 72.75 | 73.65 | 70.71 | 72.93 | 72.93 | 1.69% | 532,742 |
| Mar 6, 2025 | 72.24 | 73.10 | 71.07 | 71.72 | 71.72 | -1.62% | 554,163 |
| Mar 5, 2025 | 71.15 | 73.68 | 70.56 | 72.90 | 72.90 | 2.57% | 747,157 |
| Mar 4, 2025 | 72.16 | 72.60 | 69.74 | 71.07 | 70.31 | -3.15% | 782,633 |
| Mar 3, 2025 | 75.71 | 76.68 | 73.27 | 73.38 | 72.59 | -2.73% | 634,624 |
| Feb 28, 2025 | 76.68 | 77.84 | 73.79 | 75.44 | 74.63 | -2.62% | 859,042 |