Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
72.93
+1.21 (1.69%)
Mar 7, 2025, 4:00 PM EST - Market closed
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 72.75 | 73.65 | 70.71 | 72.93 | 72.93 | 1.69% | 532,737 |
| 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 |
| Feb 27, 2025 | 82.58 | 83.55 | 76.23 | 77.47 | 76.64 | -9.26% | 1,301,700 |
| Feb 26, 2025 | 85.79 | 88.69 | 85.23 | 85.38 | 84.47 | 0.12% | 977,154 |
| Feb 25, 2025 | 87.89 | 87.89 | 83.72 | 85.28 | 84.37 | -1.64% | 511,250 |
| Feb 24, 2025 | 84.83 | 87.98 | 84.22 | 86.70 | 85.77 | 3.04% | 479,593 |
| Feb 21, 2025 | 88.80 | 88.80 | 83.95 | 84.14 | 83.24 | -4.30% | 949,936 |
| Feb 20, 2025 | 90.80 | 90.95 | 87.28 | 87.92 | 86.98 | -3.33% | 825,009 |
| Feb 19, 2025 | 87.65 | 91.18 | 86.65 | 90.95 | 89.98 | 2.63% | 545,007 |
| Feb 18, 2025 | 86.38 | 88.63 | 85.89 | 88.62 | 87.67 | 2.49% | 770,969 |
| Feb 14, 2025 | 86.00 | 87.19 | 85.88 | 86.47 | 85.54 | 1.43% | 416,738 |
| Feb 13, 2025 | 84.83 | 85.45 | 83.90 | 85.25 | 84.34 | 1.60% | 284,259 |
| Feb 12, 2025 | 81.75 | 83.95 | 80.86 | 83.91 | 83.01 | 0.02% | 429,410 |
| Feb 11, 2025 | 82.99 | 84.15 | 80.11 | 83.89 | 82.99 | -0.15% | 533,278 |
| Feb 10, 2025 | 86.01 | 86.01 | 83.66 | 84.02 | 83.12 | -1.71% | 261,122 |
| Feb 7, 2025 | 87.63 | 87.63 | 84.84 | 85.48 | 84.56 | -2.11% | 338,305 |
| Feb 6, 2025 | 84.00 | 87.34 | 84.00 | 87.32 | 86.38 | 4.28% | 360,179 |
| Feb 5, 2025 | 84.44 | 84.71 | 83.63 | 83.74 | 82.84 | -0.75% | 196,152 |
| Feb 4, 2025 | 84.98 | 84.98 | 83.77 | 84.37 | 83.47 | -0.61% | 282,264 |
| Feb 3, 2025 | 84.00 | 85.57 | 82.40 | 84.89 | 83.98 | -2.17% | 320,141 |
| Jan 31, 2025 | 89.13 | 89.52 | 86.30 | 86.77 | 85.84 | -2.63% | 265,752 |
| Jan 30, 2025 | 88.12 | 89.63 | 87.52 | 89.11 | 88.16 | 2.54% | 366,895 |
| Jan 29, 2025 | 87.90 | 88.44 | 85.60 | 86.90 | 85.97 | -0.86% | 291,090 |
| Jan 28, 2025 | 87.80 | 88.65 | 87.44 | 87.65 | 86.71 | -0.70% | 268,853 |
| Jan 27, 2025 | 86.47 | 90.00 | 86.47 | 88.27 | 87.32 | 1.75% | 321,040 |
| Jan 24, 2025 | 86.79 | 87.35 | 86.01 | 86.75 | 85.82 | - | 324,004 |
| Jan 23, 2025 | 85.84 | 87.23 | 85.36 | 86.75 | 85.82 | 0.74% | 205,975 |
| Jan 22, 2025 | 86.33 | 86.38 | 85.47 | 86.11 | 85.19 | -0.84% | 206,035 |
| Jan 21, 2025 | 85.58 | 87.10 | 85.58 | 86.84 | 85.91 | 2.12% | 240,266 |
| Jan 17, 2025 | 86.12 | 86.53 | 85.03 | 85.04 | 84.13 | -0.15% | 189,129 |
| Jan 16, 2025 | 86.34 | 87.62 | 84.87 | 85.17 | 84.26 | -1.36% | 227,662 |
| Jan 15, 2025 | 87.68 | 88.75 | 86.12 | 86.34 | 85.41 | 1.52% | 297,841 |
| Jan 14, 2025 | 83.50 | 85.80 | 83.50 | 85.05 | 84.14 | 3.34% | 442,739 |
| Jan 13, 2025 | 82.59 | 83.00 | 81.01 | 82.30 | 81.42 | -1.08% | 386,896 |
| Jan 10, 2025 | 84.31 | 85.65 | 83.14 | 83.20 | 82.31 | -2.77% | 247,439 |
| Jan 8, 2025 | 85.15 | 85.96 | 84.56 | 85.57 | 84.65 | -0.21% | 285,793 |
| Jan 7, 2025 | 86.51 | 86.91 | 85.35 | 85.75 | 84.83 | -0.35% | 331,132 |
| Jan 6, 2025 | 87.07 | 88.24 | 85.80 | 86.05 | 85.13 | -0.94% | 551,028 |
| Jan 3, 2025 | 87.40 | 88.01 | 85.70 | 86.87 | 85.94 | -0.60% | 396,142 |
| Jan 2, 2025 | 90.43 | 90.43 | 86.80 | 87.39 | 86.45 | -2.68% | 385,103 |
| Dec 31, 2024 | 89.90 | 90.67 | 89.44 | 89.80 | 88.84 | 0.96% | 225,354 |
| Dec 30, 2024 | 89.56 | 89.73 | 87.76 | 88.95 | 88.00 | -1.85% | 210,983 |
| Dec 27, 2024 | 90.81 | 91.92 | 89.77 | 90.63 | 89.66 | -0.97% | 120,802 |
| Dec 26, 2024 | 90.70 | 92.20 | 90.70 | 91.52 | 90.54 | -0.10% | 145,597 |
| Dec 24, 2024 | 90.50 | 91.71 | 89.59 | 91.61 | 90.63 | 1.41% | 74,565 |
| Dec 23, 2024 | 90.24 | 90.52 | 89.30 | 90.34 | 89.37 | 0.11% | 211,103 |