Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
80.92
+0.43 (0.53%)
Jul 9, 2025, 10:01 AM - Market open

VAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202580.9580.9880.9580.98-0.61%6,275
Jul 8, 202579.8881.3179.4980.4980.491.64%608,670
Jul 7, 202578.8080.9878.4079.1979.19-1.16%580,694
Jul 3, 202579.7581.1679.5580.1280.121.19%361,729
Jul 2, 202576.5579.5076.2879.1879.183.87%739,905
Jul 1, 202572.0378.1772.0376.2376.235.42%953,928
Jun 30, 202574.0174.5071.6772.3172.31-2.06%624,634
Jun 27, 202573.8274.7473.0273.8373.830.64%5,115,979
Jun 26, 202572.1674.3972.1673.3673.362.22%547,623
Jun 25, 202572.2572.9671.7671.7771.77-0.32%543,924
Jun 24, 202570.8572.6570.8572.0072.003.02%530,230
Jun 23, 202569.2270.1167.4669.8969.892.22%599,816
Jun 20, 202568.5368.9967.8068.3768.370.54%496,760
Jun 18, 202567.2968.7667.1368.0068.00-870,759
Jun 17, 202566.8468.0465.9768.0068.000.95%1,010,055
Jun 16, 202566.3067.7265.5067.3667.363.93%358,229
Jun 13, 202565.2666.4764.4764.8164.81-3.53%472,442
Jun 12, 202566.5067.4965.8867.1867.18-0.33%308,010
Jun 11, 202568.1068.9467.3167.4067.40-0.52%456,929
Jun 10, 202566.9168.3366.5067.7567.751.76%305,159
Jun 9, 202566.5967.3666.0766.5866.580.82%338,828
Jun 6, 202566.0966.3365.1966.0466.041.57%374,174
Jun 5, 202565.4266.2464.1465.0265.02-0.79%406,698
Jun 4, 202566.1066.6265.4665.5465.54-0.41%445,695
Jun 3, 202564.4966.4164.0065.8165.812.08%523,841
Jun 2, 202565.8665.8663.7564.4764.47-2.11%595,206
May 30, 202567.0167.5465.7165.8665.86-2.67%587,434
May 29, 202568.0168.0166.5667.6767.670.55%498,129
May 28, 202567.9668.1366.9267.3067.30-1.06%345,479
May 27, 202568.0068.1366.6968.0268.023.44%701,249
May 23, 202564.4966.2964.2165.7665.76-2.71%494,995
May 22, 202566.5067.8266.1867.5966.791.65%643,489
May 21, 202568.6268.9266.2566.4965.70-5.19%825,424
May 20, 202570.2370.6669.5470.1369.30-0.57%406,103
May 19, 202570.0070.7570.0070.5369.69-1.62%410,587
May 16, 202571.2972.1070.7571.6970.840.42%443,464
May 15, 202571.6272.2471.2771.3970.54-1.15%382,394
May 14, 202571.8572.7671.4772.2271.36-0.14%556,685
May 13, 202570.1373.1670.0672.3271.463.42%891,340
May 12, 202569.0272.0068.8769.9369.108.17%817,251
May 9, 202564.5865.3563.5264.6563.880.51%595,993
May 8, 202561.9966.4561.4664.3263.5610.52%990,913
May 7, 202558.6659.0857.8958.2057.510.31%600,700
May 6, 202557.9158.8157.5658.0257.33-0.79%466,343
May 5, 202558.6960.2958.4158.4857.79-1.90%474,375
May 2, 202558.4560.1658.2959.6158.904.21%498,403
May 1, 202555.5858.4555.5357.2056.524.36%858,239
Apr 30, 202554.3055.0452.6654.8154.16-1.95%629,597
Apr 29, 202555.5156.2154.5955.9055.240.07%362,020
Apr 28, 202555.6957.2255.4255.8655.200.34%397,172