Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
66.54
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 67.81 | 68.30 | 65.82 | 66.54 | 66.54 | -2.72% | 404,133 |
| Oct 28, 2025 | 70.12 | 70.12 | 67.78 | 68.40 | 68.40 | -3.10% | 400,027 |
| Oct 27, 2025 | 71.05 | 72.03 | 70.01 | 70.59 | 70.59 | 0.13% | 332,559 |
| Oct 24, 2025 | 70.76 | 71.03 | 69.98 | 70.50 | 70.50 | 0.82% | 267,371 |
| Oct 23, 2025 | 71.51 | 71.91 | 69.71 | 69.93 | 69.93 | -2.70% | 438,304 |
| Oct 22, 2025 | 68.92 | 72.89 | 68.65 | 71.87 | 71.87 | 3.89% | 755,454 |
| Oct 21, 2025 | 67.85 | 69.44 | 67.15 | 69.18 | 69.18 | 2.02% | 317,402 |
| Oct 20, 2025 | 67.43 | 68.51 | 67.01 | 67.81 | 67.81 | 1.39% | 298,064 |
| Oct 17, 2025 | 66.84 | 67.71 | 66.54 | 66.88 | 66.88 | -0.22% | 254,399 |
| Oct 16, 2025 | 66.28 | 67.16 | 65.97 | 67.03 | 67.03 | 1.07% | 364,049 |
| Oct 15, 2025 | 67.04 | 67.58 | 65.75 | 66.32 | 66.32 | -0.24% | 285,780 |
| Oct 14, 2025 | 63.66 | 67.09 | 63.66 | 66.48 | 66.48 | 2.36% | 318,217 |
| Oct 13, 2025 | 64.00 | 65.28 | 63.75 | 64.95 | 64.95 | 3.94% | 360,814 |
| Oct 10, 2025 | 65.20 | 65.52 | 62.21 | 62.49 | 62.49 | -3.64% | 343,443 |
| Oct 9, 2025 | 65.48 | 66.42 | 64.81 | 64.85 | 64.85 | -0.75% | 272,856 |
| Oct 8, 2025 | 64.86 | 65.88 | 63.71 | 65.34 | 65.34 | 0.83% | 281,353 |
| Oct 7, 2025 | 68.31 | 68.60 | 64.65 | 64.80 | 64.80 | -5.29% | 538,335 |
| Oct 6, 2025 | 68.84 | 69.24 | 66.64 | 68.42 | 68.42 | -0.31% | 538,767 |
| Oct 3, 2025 | 67.59 | 69.49 | 67.59 | 68.63 | 68.63 | 2.04% | 616,186 |
| Oct 2, 2025 | 66.22 | 67.53 | 65.81 | 67.26 | 67.26 | 1.62% | 327,974 |
| Oct 1, 2025 | 66.27 | 66.83 | 65.73 | 66.19 | 66.19 | -0.56% | 444,341 |
| Sep 30, 2025 | 68.85 | 68.85 | 66.16 | 66.56 | 66.56 | -3.94% | 699,390 |
| Sep 29, 2025 | 70.35 | 70.35 | 68.79 | 69.29 | 69.29 | -0.80% | 464,918 |
| Sep 26, 2025 | 70.70 | 70.84 | 69.51 | 69.85 | 69.85 | -0.67% | 399,320 |
| Sep 25, 2025 | 72.13 | 72.55 | 69.90 | 70.32 | 70.32 | -3.19% | 406,202 |
| Sep 24, 2025 | 72.87 | 74.25 | 72.18 | 72.64 | 72.64 | -0.22% | 307,344 |
| Sep 23, 2025 | 73.63 | 74.87 | 72.44 | 72.80 | 72.80 | -1.41% | 362,302 |
| Sep 22, 2025 | 76.24 | 76.24 | 73.82 | 73.84 | 73.84 | -3.25% | 403,976 |
| Sep 19, 2025 | 77.15 | 77.43 | 75.40 | 76.32 | 76.32 | -1.34% | 1,925,806 |
| Sep 18, 2025 | 76.39 | 78.05 | 76.30 | 77.36 | 77.36 | 2.14% | 396,760 |
| Sep 17, 2025 | 77.26 | 78.81 | 74.96 | 75.74 | 75.74 | -2.79% | 432,351 |
| Sep 16, 2025 | 77.22 | 78.23 | 75.88 | 77.91 | 77.11 | 1.54% | 427,075 |
| Sep 15, 2025 | 77.70 | 77.83 | 75.84 | 76.73 | 75.94 | -0.44% | 506,538 |
| Sep 12, 2025 | 79.38 | 79.38 | 77.05 | 77.07 | 76.27 | -3.00% | 366,352 |
| Sep 11, 2025 | 77.07 | 79.56 | 76.63 | 79.45 | 78.63 | 4.03% | 421,224 |
| Sep 10, 2025 | 78.01 | 78.89 | 76.29 | 76.37 | 75.58 | -2.44% | 345,180 |
| Sep 9, 2025 | 78.26 | 78.94 | 77.04 | 78.28 | 77.47 | 0.06% | 363,283 |
| Sep 8, 2025 | 78.72 | 79.18 | 76.99 | 78.23 | 77.42 | -1.00% | 371,440 |
| Sep 5, 2025 | 79.30 | 81.18 | 77.80 | 79.02 | 78.20 | 0.25% | 338,351 |
| Sep 4, 2025 | 78.29 | 79.34 | 77.47 | 78.82 | 78.01 | 1.40% | 343,838 |
| Sep 3, 2025 | 76.83 | 78.87 | 76.62 | 77.73 | 76.93 | 0.71% | 362,294 |
| Sep 2, 2025 | 76.18 | 77.25 | 75.66 | 77.18 | 76.38 | -1.24% | 302,188 |
| Aug 29, 2025 | 78.79 | 78.79 | 77.52 | 78.15 | 77.34 | -0.59% | 219,332 |
| Aug 28, 2025 | 78.92 | 79.34 | 77.38 | 78.61 | 77.80 | 0.06% | 223,069 |
| Aug 27, 2025 | 77.51 | 78.75 | 77.51 | 78.56 | 77.75 | 1.37% | 189,647 |
| Aug 26, 2025 | 77.55 | 78.70 | 77.28 | 77.50 | 76.70 | -0.10% | 209,603 |
| Aug 25, 2025 | 79.10 | 79.10 | 77.54 | 77.58 | 76.78 | -2.22% | 277,113 |
| Aug 22, 2025 | 74.29 | 79.83 | 74.29 | 79.34 | 78.52 | 7.29% | 513,073 |
| Aug 21, 2025 | 72.68 | 74.06 | 72.47 | 73.95 | 73.19 | 0.61% | 276,089 |
| Aug 20, 2025 | 74.53 | 75.00 | 72.88 | 73.50 | 72.74 | -2.38% | 395,682 |