Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
76.73
-0.34 (-0.44%)
Sep 15, 2025, 4:00 PM EDT - Market closed
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 77.70 | 77.83 | 75.84 | 76.73 | 76.73 | -0.44% | 448,367 |
| Sep 12, 2025 | 79.38 | 79.38 | 77.05 | 77.07 | 77.07 | -3.00% | 366,352 |
| Sep 11, 2025 | 77.07 | 79.56 | 76.63 | 79.45 | 79.45 | 4.03% | 421,224 |
| Sep 10, 2025 | 78.01 | 78.89 | 76.29 | 76.37 | 76.37 | -2.44% | 345,180 |
| Sep 9, 2025 | 78.26 | 78.94 | 77.04 | 78.28 | 78.28 | 0.06% | 363,283 |
| Sep 8, 2025 | 78.72 | 79.18 | 76.99 | 78.23 | 78.23 | -1.00% | 371,440 |
| Sep 5, 2025 | 79.30 | 81.18 | 77.80 | 79.02 | 79.02 | 0.25% | 338,351 |
| Sep 4, 2025 | 78.29 | 79.34 | 77.47 | 78.82 | 78.82 | 1.40% | 343,838 |
| Sep 3, 2025 | 76.83 | 78.87 | 76.62 | 77.73 | 77.73 | 0.71% | 362,294 |
| Sep 2, 2025 | 76.18 | 77.25 | 75.66 | 77.18 | 77.18 | -1.24% | 302,188 |
| Aug 29, 2025 | 78.79 | 78.79 | 77.52 | 78.15 | 78.15 | -0.59% | 219,332 |
| Aug 28, 2025 | 78.92 | 79.34 | 77.38 | 78.61 | 78.61 | 0.06% | 223,069 |
| Aug 27, 2025 | 77.51 | 78.75 | 77.51 | 78.56 | 78.56 | 1.37% | 189,647 |
| Aug 26, 2025 | 77.55 | 78.70 | 77.28 | 77.50 | 77.50 | -0.10% | 209,603 |
| Aug 25, 2025 | 79.10 | 79.10 | 77.54 | 77.58 | 77.58 | -2.22% | 277,113 |
| Aug 22, 2025 | 74.29 | 79.83 | 74.29 | 79.34 | 79.34 | 7.29% | 513,073 |
| Aug 21, 2025 | 72.68 | 74.06 | 72.47 | 73.95 | 73.95 | 0.61% | 276,089 |
| Aug 20, 2025 | 74.53 | 75.00 | 72.88 | 73.50 | 73.50 | -2.38% | 395,682 |
| Aug 19, 2025 | 75.42 | 76.54 | 74.91 | 75.29 | 75.29 | 0.36% | 303,704 |
| Aug 18, 2025 | 74.82 | 75.42 | 74.40 | 75.02 | 75.02 | - | 310,516 |
| Aug 15, 2025 | 76.01 | 76.01 | 74.66 | 75.02 | 75.02 | -0.52% | 284,878 |
| Aug 14, 2025 | 75.44 | 76.49 | 74.10 | 75.41 | 75.41 | -1.85% | 320,998 |
| Aug 13, 2025 | 72.99 | 76.86 | 72.53 | 76.83 | 76.83 | 4.36% | 489,891 |
| Aug 12, 2025 | 71.71 | 73.95 | 71.33 | 73.62 | 73.62 | 4.38% | 503,314 |
| Aug 11, 2025 | 71.06 | 71.59 | 69.64 | 70.53 | 70.53 | -0.47% | 490,760 |
| Aug 8, 2025 | 71.63 | 71.79 | 69.76 | 70.86 | 70.86 | -0.83% | 354,743 |
| Aug 7, 2025 | 72.99 | 73.87 | 70.71 | 71.45 | 71.45 | -1.01% | 471,590 |
| Aug 6, 2025 | 73.74 | 73.74 | 71.95 | 72.18 | 72.18 | -1.10% | 492,310 |
| Aug 5, 2025 | 76.08 | 77.70 | 70.48 | 72.98 | 72.98 | -1.84% | 1,080,568 |
| Aug 4, 2025 | 74.51 | 75.47 | 74.33 | 74.35 | 74.35 | 1.14% | 646,002 |
| Aug 1, 2025 | 73.14 | 73.77 | 70.61 | 73.51 | 73.51 | -1.29% | 711,284 |
| Jul 31, 2025 | 78.92 | 79.25 | 74.05 | 74.47 | 74.47 | -6.88% | 695,199 |
| Jul 30, 2025 | 81.91 | 81.91 | 79.18 | 79.97 | 79.97 | -1.73% | 450,476 |
| 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 |