Marriott Vacations Worldwide Corporation (VAC)

VAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	60.07	60.54	58.50	59.87	59.87	-4.18%	662,121
Jan 15, 2026	62.15	63.41	61.52	62.48	62.48	-0.10%	402,485
Jan 14, 2026	63.85	63.85	61.53	62.54	62.54	-1.97%	557,527
Jan 13, 2026	65.00	65.45	62.87	63.80	63.80	-0.51%	621,307
Jan 12, 2026	64.98	64.98	63.63	64.13	64.13	-1.90%	449,681
Jan 9, 2026	64.72	65.56	63.34	65.37	65.37	3.04%	501,506
Jan 8, 2026	60.70	64.57	60.70	63.44	63.44	3.80%	495,080
Jan 7, 2026	62.24	62.27	60.58	61.12	61.12	-2.27%	426,402
Jan 6, 2026	59.55	62.73	59.15	62.54	62.54	5.02%	533,865
Jan 5, 2026	58.27	60.96	58.20	59.55	59.55	1.19%	473,829
Jan 2, 2026	58.14	59.54	57.10	58.85	58.85	2.01%	702,350
Dec 31, 2025	58.14	58.61	57.44	57.69	57.69	-1.23%	535,992
Dec 30, 2025	57.86	58.71	57.69	58.41	58.41	0.53%	451,634
Dec 29, 2025	58.20	58.70	57.53	58.10	58.10	-0.77%	564,552
Dec 26, 2025	58.58	59.01	58.24	58.55	58.55	0.46%	388,022
Dec 24, 2025	57.69	58.57	57.55	58.28	58.28	-1.20%	364,799
Dec 23, 2025	59.17	59.61	57.91	58.99	58.19	-0.49%	567,654
Dec 22, 2025	57.82	59.60	57.80	59.28	58.48	2.63%	758,001
Dec 19, 2025	57.44	58.29	56.86	57.76	56.98	0.14%	4,829,973
Dec 18, 2025	58.83	59.05	57.56	57.68	56.90	-0.76%	424,104
Dec 17, 2025	57.15	59.24	56.70	58.12	57.33	2.13%	689,076
Dec 16, 2025	58.04	58.45	56.40	56.91	56.14	-1.66%	550,068
Dec 15, 2025	58.78	59.08	56.89	57.87	57.09	-0.09%	688,907
Dec 12, 2025	58.10	59.28	57.50	57.92	57.13	0.43%	706,480
Dec 11, 2025	55.55	58.08	54.99	57.67	56.89	4.70%	643,400
Dec 10, 2025	53.35	55.47	52.94	55.08	54.33	3.40%	1,085,771
Dec 9, 2025	52.67	53.63	52.38	53.27	52.55	0.66%	593,762
Dec 8, 2025	55.39	55.69	52.80	52.92	52.20	-3.92%	754,888
Dec 5, 2025	54.80	55.45	54.40	55.08	54.33	0.62%	678,933
Dec 4, 2025	55.04	55.77	54.15	54.74	54.00	-0.99%	568,516
Dec 3, 2025	54.78	56.27	54.78	55.29	54.54	1.13%	382,253
Dec 2, 2025	55.39	55.39	53.80	54.67	53.93	-0.53%	851,330
Dec 1, 2025	54.26	55.54	54.22	54.96	54.21	0.66%	501,220
Nov 28, 2025	54.87	55.29	54.50	54.60	53.86	-0.49%	271,671
Nov 26, 2025	54.65	55.60	54.50	54.87	54.13	0.46%	660,824
Nov 25, 2025	53.13	55.00	52.67	54.62	53.88	4.80%	778,573
Nov 24, 2025	50.83	52.76	50.37	52.12	51.41	2.62%	1,021,673
Nov 21, 2025	47.03	51.30	47.03	50.79	50.10	8.50%	799,263
Nov 20, 2025	48.04	49.00	46.51	46.81	46.18	-1.16%	738,447
Nov 19, 2025	47.04	47.88	46.39	47.36	46.72	1.67%	821,305
Nov 18, 2025	45.05	47.10	44.58	46.58	45.95	0.60%	939,722
Nov 17, 2025	47.00	47.70	45.88	46.30	45.67	1.78%	922,822
Nov 14, 2025	45.24	46.61	45.12	45.49	44.87	-1.22%	832,286
Nov 13, 2025	47.10	48.01	45.50	46.05	45.43	-2.46%	684,314
Nov 12, 2025	46.83	48.00	46.83	47.21	46.57	0.92%	715,418
Nov 11, 2025	49.19	49.30	46.30	46.78	46.15	-6.85%	990,881
Nov 10, 2025	48.29	50.39	47.62	50.22	49.54	6.51%	1,275,288
Nov 7, 2025	49.79	50.28	46.46	47.15	46.51	-4.77%	1,433,940
Nov 6, 2025	56.28	59.52	49.50	49.51	48.84	-26.40%	1,650,704
Nov 5, 2025	66.77	69.22	66.62	67.27	66.36	1.43%	717,792

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.