Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
79.97
-1.41 (-1.73%)
Jul 30, 2025, 4:00 PM - Market closed
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 81.91 | 81.91 | 79.18 | 79.97 | 79.97 | -1.73% | 379,033 |
| Jul 29, 2025 | 83.35 | 84.07 | 81.09 | 81.38 | 81.38 | -1.67% | 363,324 |
| Jul 28, 2025 | 83.55 | 83.97 | 82.67 | 82.76 | 82.76 | -1.70% | 402,812 |
| Jul 25, 2025 | 83.26 | 84.23 | 82.01 | 84.19 | 84.19 | 2.23% | 394,919 |
| Jul 24, 2025 | 83.85 | 85.25 | 82.17 | 82.35 | 82.35 | -2.95% | 402,353 |
| Jul 23, 2025 | 82.72 | 86.33 | 82.49 | 84.85 | 84.85 | 4.03% | 560,370 |
| Jul 22, 2025 | 79.95 | 81.81 | 79.82 | 81.56 | 81.56 | 2.45% | 464,884 |
| Jul 21, 2025 | 80.65 | 81.43 | 79.52 | 79.61 | 79.61 | -0.36% | 360,820 |
| Jul 18, 2025 | 80.34 | 80.37 | 79.29 | 79.90 | 79.90 | -0.03% | 495,831 |
| Jul 17, 2025 | 80.25 | 80.97 | 79.39 | 79.92 | 79.92 | -0.37% | 409,013 |
| Jul 16, 2025 | 80.77 | 81.76 | 79.00 | 80.22 | 80.22 | -0.22% | 397,713 |
| Jul 15, 2025 | 83.95 | 84.30 | 80.26 | 80.40 | 80.40 | -4.13% | 477,574 |
| Jul 14, 2025 | 83.00 | 84.27 | 82.49 | 83.86 | 83.86 | 0.41% | 358,296 |
| Jul 11, 2025 | 82.92 | 83.87 | 82.09 | 83.52 | 83.52 | 0.19% | 523,032 |
| Jul 10, 2025 | 81.01 | 84.24 | 80.19 | 83.36 | 83.36 | 3.41% | 542,068 |
| Jul 9, 2025 | 81.28 | 81.39 | 79.88 | 80.61 | 80.61 | 0.15% | 559,747 |
| Jul 8, 2025 | 79.88 | 81.31 | 79.49 | 80.49 | 80.49 | 1.64% | 608,670 |
| Jul 7, 2025 | 78.80 | 80.98 | 78.40 | 79.19 | 79.19 | -1.16% | 580,694 |
| Jul 3, 2025 | 79.75 | 81.16 | 79.55 | 80.12 | 80.12 | 1.19% | 361,729 |
| Jul 2, 2025 | 76.55 | 79.50 | 76.28 | 79.18 | 79.18 | 3.87% | 739,905 |
| Jul 1, 2025 | 72.03 | 78.17 | 72.03 | 76.23 | 76.23 | 5.42% | 953,928 |
| Jun 30, 2025 | 74.01 | 74.50 | 71.67 | 72.31 | 72.31 | -2.06% | 624,634 |
| Jun 27, 2025 | 73.82 | 74.74 | 73.02 | 73.83 | 73.83 | 0.64% | 5,115,979 |
| Jun 26, 2025 | 72.16 | 74.39 | 72.16 | 73.36 | 73.36 | 2.22% | 547,623 |
| Jun 25, 2025 | 72.25 | 72.96 | 71.76 | 71.77 | 71.77 | -0.32% | 543,924 |
| Jun 24, 2025 | 70.85 | 72.65 | 70.85 | 72.00 | 72.00 | 3.02% | 530,230 |
| Jun 23, 2025 | 69.22 | 70.11 | 67.46 | 69.89 | 69.89 | 2.22% | 599,816 |
| Jun 20, 2025 | 68.53 | 68.99 | 67.80 | 68.37 | 68.37 | 0.54% | 496,760 |
| Jun 18, 2025 | 67.29 | 68.76 | 67.13 | 68.00 | 68.00 | - | 870,759 |
| Jun 17, 2025 | 66.84 | 68.04 | 65.97 | 68.00 | 68.00 | 0.95% | 1,010,055 |
| Jun 16, 2025 | 66.30 | 67.72 | 65.50 | 67.36 | 67.36 | 3.93% | 358,229 |
| Jun 13, 2025 | 65.26 | 66.47 | 64.47 | 64.81 | 64.81 | -3.53% | 472,442 |
| Jun 12, 2025 | 66.50 | 67.49 | 65.88 | 67.18 | 67.18 | -0.33% | 308,010 |
| Jun 11, 2025 | 68.10 | 68.94 | 67.31 | 67.40 | 67.40 | -0.52% | 456,929 |
| Jun 10, 2025 | 66.91 | 68.33 | 66.50 | 67.75 | 67.75 | 1.76% | 305,159 |
| Jun 9, 2025 | 66.59 | 67.36 | 66.07 | 66.58 | 66.58 | 0.82% | 338,828 |
| Jun 6, 2025 | 66.09 | 66.33 | 65.19 | 66.04 | 66.04 | 1.57% | 374,174 |
| Jun 5, 2025 | 65.42 | 66.24 | 64.14 | 65.02 | 65.02 | -0.79% | 406,698 |
| 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 |