Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
50.79
+3.98 (8.50%)
At close: Nov 21, 2025, 4:00 PM EST
51.09
+0.30 (0.59%)
After-hours: Nov 21, 2025, 7:50 PM EST
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 47.03 | 51.30 | 47.03 | 50.79 | 50.79 | 8.50% | 796,064 |
| Nov 20, 2025 | 48.04 | 49.00 | 46.51 | 46.81 | 46.81 | -1.16% | 738,447 |
| Nov 19, 2025 | 47.04 | 47.88 | 46.39 | 47.36 | 47.36 | 1.67% | 821,305 |
| Nov 18, 2025 | 45.05 | 47.10 | 44.58 | 46.58 | 46.58 | 0.60% | 939,722 |
| Nov 17, 2025 | 47.00 | 47.70 | 45.88 | 46.30 | 46.30 | 1.78% | 922,822 |
| Nov 14, 2025 | 45.24 | 46.61 | 45.12 | 45.49 | 45.49 | -1.22% | 832,286 |
| Nov 13, 2025 | 47.10 | 48.01 | 45.50 | 46.05 | 46.05 | -2.46% | 684,314 |
| Nov 12, 2025 | 46.83 | 48.00 | 46.83 | 47.21 | 47.21 | 0.92% | 715,418 |
| Nov 11, 2025 | 49.19 | 49.30 | 46.30 | 46.78 | 46.78 | -6.85% | 990,881 |
| Nov 10, 2025 | 48.29 | 50.39 | 47.62 | 50.22 | 50.22 | 6.51% | 1,275,288 |
| Nov 7, 2025 | 49.79 | 50.28 | 46.46 | 47.15 | 47.15 | -4.77% | 1,433,940 |
| Nov 6, 2025 | 56.28 | 59.52 | 49.50 | 49.51 | 49.51 | -26.40% | 1,650,704 |
| Nov 5, 2025 | 66.77 | 69.22 | 66.62 | 67.27 | 67.27 | 1.43% | 717,792 |
| Nov 4, 2025 | 66.38 | 67.79 | 66.28 | 66.32 | 66.32 | -1.73% | 512,569 |
| Nov 3, 2025 | 65.72 | 67.55 | 64.51 | 67.49 | 67.49 | 2.29% | 443,607 |
| Oct 31, 2025 | 65.30 | 66.23 | 64.18 | 65.98 | 65.98 | 0.81% | 353,294 |
| Oct 30, 2025 | 65.89 | 67.20 | 65.41 | 65.45 | 65.45 | -1.64% | 464,407 |
| Oct 29, 2025 | 67.81 | 68.30 | 65.82 | 66.54 | 66.54 | -2.72% | 483,699 |
| 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 | 77.12 | 1.54% | 427,075 |
| Sep 15, 2025 | 77.70 | 77.83 | 75.84 | 76.73 | 75.95 | -0.44% | 506,538 |