Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
65.02
-0.52 (-0.79%)
At close: Jun 5, 2025, 4:00 PM
65.02
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 65.42 | 66.24 | 64.14 | 65.02 | 65.02 | -0.79% | 406,444 |
| Jun 4, 2025 | 66.10 | 66.62 | 65.46 | 65.54 | 65.54 | -0.41% | 445,695 |
| Jun 3, 2025 | 64.49 | 66.41 | 64.00 | 65.81 | 65.81 | 2.08% | 523,841 |
| Jun 2, 2025 | 65.86 | 65.86 | 63.75 | 64.47 | 64.47 | -2.11% | 595,206 |
| May 30, 2025 | 67.01 | 67.54 | 65.71 | 65.86 | 65.86 | -2.67% | 587,434 |
| May 29, 2025 | 68.01 | 68.01 | 66.56 | 67.67 | 67.67 | 0.55% | 498,129 |
| May 28, 2025 | 67.96 | 68.13 | 66.92 | 67.30 | 67.30 | -1.06% | 345,479 |
| May 27, 2025 | 68.00 | 68.13 | 66.69 | 68.02 | 68.02 | 3.44% | 701,249 |
| May 23, 2025 | 64.49 | 66.29 | 64.21 | 65.76 | 65.76 | -2.71% | 494,995 |
| May 22, 2025 | 66.50 | 67.82 | 66.18 | 67.59 | 66.79 | 1.65% | 643,489 |
| May 21, 2025 | 68.62 | 68.92 | 66.25 | 66.49 | 65.70 | -5.19% | 825,424 |
| May 20, 2025 | 70.23 | 70.66 | 69.54 | 70.13 | 69.30 | -0.57% | 406,103 |
| May 19, 2025 | 70.00 | 70.75 | 70.00 | 70.53 | 69.69 | -1.62% | 410,587 |
| May 16, 2025 | 71.29 | 72.10 | 70.75 | 71.69 | 70.84 | 0.42% | 443,464 |
| May 15, 2025 | 71.62 | 72.24 | 71.27 | 71.39 | 70.54 | -1.15% | 382,394 |
| May 14, 2025 | 71.85 | 72.76 | 71.47 | 72.22 | 71.36 | -0.14% | 556,685 |
| May 13, 2025 | 70.13 | 73.16 | 70.06 | 72.32 | 71.46 | 3.42% | 891,340 |
| May 12, 2025 | 69.02 | 72.00 | 68.87 | 69.93 | 69.10 | 8.17% | 817,251 |
| May 9, 2025 | 64.58 | 65.35 | 63.52 | 64.65 | 63.88 | 0.51% | 595,993 |
| May 8, 2025 | 61.99 | 66.45 | 61.46 | 64.32 | 63.56 | 10.52% | 990,913 |
| May 7, 2025 | 58.66 | 59.08 | 57.89 | 58.20 | 57.51 | 0.31% | 600,700 |
| May 6, 2025 | 57.91 | 58.81 | 57.56 | 58.02 | 57.33 | -0.79% | 466,343 |
| May 5, 2025 | 58.69 | 60.29 | 58.41 | 58.48 | 57.79 | -1.90% | 474,375 |
| May 2, 2025 | 58.45 | 60.16 | 58.29 | 59.61 | 58.90 | 4.21% | 498,403 |
| May 1, 2025 | 55.58 | 58.45 | 55.53 | 57.20 | 56.52 | 4.36% | 858,239 |
| Apr 30, 2025 | 54.30 | 55.04 | 52.66 | 54.81 | 54.16 | -1.95% | 629,597 |
| Apr 29, 2025 | 55.51 | 56.21 | 54.59 | 55.90 | 55.24 | 0.07% | 362,020 |
| Apr 28, 2025 | 55.69 | 57.22 | 55.42 | 55.86 | 55.20 | 0.34% | 397,172 |
| Apr 25, 2025 | 55.51 | 56.70 | 55.09 | 55.67 | 55.01 | -0.20% | 359,583 |
| Apr 24, 2025 | 53.23 | 55.99 | 52.78 | 55.78 | 55.12 | 5.13% | 1,368,102 |
| Apr 23, 2025 | 55.75 | 57.18 | 52.80 | 53.06 | 52.43 | 0.02% | 1,195,006 |
| Apr 22, 2025 | 53.63 | 53.94 | 51.69 | 53.05 | 52.42 | 0.47% | 1,024,738 |
| Apr 21, 2025 | 52.59 | 53.20 | 52.18 | 52.80 | 52.17 | -0.71% | 493,303 |
| Apr 17, 2025 | 52.72 | 53.77 | 52.22 | 53.18 | 52.55 | 1.12% | 303,843 |
| Apr 16, 2025 | 52.55 | 53.70 | 51.63 | 52.59 | 51.97 | -0.81% | 487,944 |
| Apr 15, 2025 | 53.93 | 54.81 | 52.35 | 53.02 | 52.39 | -1.61% | 317,840 |
| Apr 14, 2025 | 54.32 | 54.32 | 50.84 | 53.89 | 53.25 | 0.79% | 650,553 |
| Apr 11, 2025 | 52.74 | 54.11 | 51.53 | 53.47 | 52.84 | 1.21% | 480,197 |
| Apr 10, 2025 | 57.02 | 57.02 | 51.65 | 52.83 | 52.20 | -10.88% | 669,136 |
| Apr 9, 2025 | 50.51 | 60.10 | 49.22 | 59.28 | 58.58 | 16.56% | 1,004,886 |
| Apr 8, 2025 | 55.53 | 55.95 | 50.24 | 50.86 | 50.26 | -4.36% | 658,794 |
| Apr 7, 2025 | 52.98 | 57.34 | 51.14 | 53.18 | 52.55 | -2.55% | 1,026,906 |
| Apr 4, 2025 | 54.19 | 55.47 | 50.97 | 54.57 | 53.92 | -3.62% | 770,329 |
| Apr 3, 2025 | 61.88 | 61.88 | 56.20 | 56.62 | 55.95 | -13.65% | 946,517 |
| Apr 2, 2025 | 61.87 | 65.83 | 61.87 | 65.57 | 64.79 | 4.18% | 355,016 |
| Apr 1, 2025 | 64.24 | 64.61 | 61.86 | 62.94 | 62.19 | -2.02% | 561,797 |
| Mar 31, 2025 | 64.97 | 65.36 | 63.82 | 64.24 | 63.48 | -2.89% | 599,668 |
| Mar 28, 2025 | 66.21 | 66.69 | 65.31 | 66.15 | 65.37 | -0.88% | 548,877 |
| Mar 27, 2025 | 65.60 | 66.81 | 64.64 | 66.74 | 65.95 | 0.80% | 463,796 |
| Mar 26, 2025 | 67.13 | 68.31 | 65.86 | 66.21 | 65.42 | -1.28% | 388,624 |