Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
90.38
+0.78 (0.87%)
Nov 20, 2024, 4:00 PM EST - Market open
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 89.25 | 90.51 | 89.09 | 90.38 | 90.38 | 0.87% | 199,159 |
| Nov 19, 2024 | 88.84 | 89.80 | 88.30 | 89.60 | 89.60 | -0.69% | 280,848 |
| Nov 18, 2024 | 91.16 | 91.21 | 90.12 | 90.22 | 90.22 | -1.15% | 204,293 |
| Nov 15, 2024 | 92.58 | 93.21 | 90.86 | 91.27 | 91.27 | -1.68% | 257,130 |
| Nov 14, 2024 | 93.24 | 94.84 | 92.28 | 92.83 | 92.83 | 0.14% | 311,338 |
| Nov 13, 2024 | 94.04 | 94.94 | 92.68 | 92.70 | 92.70 | -1.24% | 268,683 |
| Nov 12, 2024 | 93.33 | 94.67 | 92.82 | 93.86 | 93.86 | -0.30% | 382,670 |
| Nov 11, 2024 | 96.07 | 96.27 | 93.86 | 94.14 | 94.14 | -1.53% | 485,159 |
| Nov 8, 2024 | 95.72 | 96.39 | 94.69 | 95.60 | 95.60 | -0.40% | 776,195 |
| Nov 7, 2024 | 88.75 | 100.32 | 88.30 | 95.98 | 95.98 | 13.20% | 1,564,250 |
| Nov 6, 2024 | 81.50 | 85.78 | 81.38 | 84.79 | 84.79 | 6.94% | 962,261 |
| Nov 5, 2024 | 77.69 | 79.37 | 77.02 | 79.29 | 79.29 | 1.47% | 357,295 |
| Nov 4, 2024 | 78.51 | 79.35 | 77.36 | 78.14 | 78.14 | -0.74% | 296,521 |
| Nov 1, 2024 | 77.85 | 80.00 | 77.85 | 78.72 | 78.72 | 2.19% | 434,671 |
| Oct 31, 2024 | 80.01 | 80.84 | 76.33 | 77.03 | 77.03 | -4.01% | 446,477 |
| Oct 30, 2024 | 79.26 | 81.47 | 79.26 | 80.25 | 80.25 | 0.63% | 352,088 |
| Oct 29, 2024 | 79.04 | 80.28 | 78.88 | 79.75 | 79.75 | 0.11% | 293,775 |
| Oct 28, 2024 | 78.91 | 80.00 | 78.71 | 79.66 | 79.66 | 1.87% | 380,507 |
| Oct 25, 2024 | 77.29 | 78.83 | 77.06 | 78.20 | 78.20 | 1.97% | 268,210 |
| Oct 24, 2024 | 76.28 | 77.10 | 75.00 | 76.69 | 76.69 | 1.52% | 269,574 |
| Oct 23, 2024 | 76.83 | 77.62 | 75.18 | 75.54 | 75.54 | -1.83% | 320,520 |
| Oct 22, 2024 | 77.44 | 77.44 | 76.26 | 76.95 | 76.95 | -0.52% | 261,159 |
| Oct 21, 2024 | 79.29 | 80.08 | 77.29 | 77.35 | 77.35 | -2.53% | 310,502 |
| Oct 18, 2024 | 80.54 | 80.54 | 78.65 | 79.36 | 79.36 | -1.26% | 333,100 |
| Oct 17, 2024 | 78.96 | 80.38 | 77.41 | 80.37 | 80.37 | 1.31% | 461,408 |
| Oct 16, 2024 | 76.01 | 79.72 | 75.04 | 79.33 | 79.33 | 5.75% | 541,451 |
| Oct 15, 2024 | 74.76 | 75.79 | 74.36 | 75.02 | 75.02 | 0.33% | 342,789 |
| Oct 14, 2024 | 73.94 | 74.99 | 72.95 | 74.77 | 74.77 | 1.53% | 255,966 |
| Oct 11, 2024 | 72.39 | 74.03 | 72.39 | 73.64 | 73.64 | 1.32% | 212,766 |
| Oct 10, 2024 | 72.53 | 73.11 | 72.05 | 72.68 | 72.68 | - | 230,398 |
| Oct 9, 2024 | 73.45 | 74.32 | 72.66 | 72.68 | 72.68 | -1.21% | 240,227 |
| Oct 8, 2024 | 73.50 | 74.59 | 72.50 | 73.57 | 73.57 | -0.49% | 234,131 |
| Oct 7, 2024 | 75.77 | 76.46 | 73.54 | 73.93 | 73.93 | -3.21% | 297,324 |
| Oct 4, 2024 | 75.38 | 76.49 | 75.04 | 76.38 | 76.38 | 3.43% | 268,098 |
| Oct 3, 2024 | 73.38 | 74.52 | 72.66 | 73.85 | 73.85 | -0.58% | 370,670 |
| Oct 2, 2024 | 72.94 | 74.76 | 72.94 | 74.28 | 74.28 | 0.73% | 267,328 |
| Oct 1, 2024 | 73.48 | 74.02 | 71.53 | 73.74 | 73.74 | 0.35% | 468,368 |
| Sep 30, 2024 | 76.01 | 76.20 | 73.22 | 73.48 | 73.48 | -3.95% | 400,940 |
| Sep 27, 2024 | 76.99 | 77.28 | 75.47 | 76.50 | 76.50 | 0.98% | 221,746 |
| Sep 26, 2024 | 74.31 | 76.12 | 73.95 | 75.76 | 75.76 | 2.91% | 326,683 |
| Sep 25, 2024 | 75.97 | 75.97 | 73.59 | 73.62 | 73.62 | -3.22% | 310,578 |
| Sep 24, 2024 | 76.26 | 77.35 | 75.78 | 76.07 | 76.07 | 1.13% | 301,110 |
| Sep 23, 2024 | 74.48 | 75.44 | 74.25 | 75.22 | 75.22 | 0.98% | 252,135 |
| Sep 20, 2024 | 74.42 | 74.71 | 73.26 | 74.49 | 74.49 | -0.12% | 805,271 |
| Sep 19, 2024 | 73.62 | 76.04 | 72.90 | 74.58 | 74.58 | 3.15% | 630,506 |
| Sep 18, 2024 | 72.54 | 73.99 | 71.72 | 72.30 | 71.57 | -2.19% | 491,703 |
| Sep 17, 2024 | 73.26 | 74.68 | 72.48 | 73.92 | 73.17 | 2.74% | 356,690 |
| Sep 16, 2024 | 73.61 | 74.00 | 71.86 | 71.95 | 71.22 | -1.83% | 304,237 |
| Sep 13, 2024 | 72.28 | 73.71 | 71.70 | 73.29 | 72.55 | 2.68% | 397,762 |
| Sep 12, 2024 | 71.23 | 71.41 | 69.48 | 71.38 | 70.66 | 3.14% | 466,526 |
| Sep 11, 2024 | 69.20 | 69.62 | 67.28 | 69.21 | 68.51 | -0.33% | 542,748 |
| Sep 10, 2024 | 70.35 | 70.36 | 67.72 | 69.44 | 68.74 | -1.31% | 360,235 |
| Sep 9, 2024 | 71.56 | 71.93 | 69.96 | 70.36 | 69.65 | -1.84% | 359,766 |
| Sep 6, 2024 | 73.47 | 73.78 | 71.57 | 71.68 | 70.96 | -1.96% | 462,100 |
| Sep 5, 2024 | 72.72 | 73.55 | 71.24 | 73.11 | 72.37 | 0.95% | 483,142 |
| Sep 4, 2024 | 72.82 | 73.62 | 72.16 | 72.42 | 71.69 | -1.12% | 306,665 |
| Sep 3, 2024 | 73.00 | 74.41 | 73.00 | 73.24 | 72.50 | -1.03% | 448,859 |
| Aug 30, 2024 | 73.98 | 74.42 | 73.04 | 74.00 | 73.25 | 0.71% | 392,180 |
| Aug 29, 2024 | 73.80 | 74.33 | 72.50 | 73.48 | 72.74 | 0.52% | 286,513 |
| Aug 28, 2024 | 72.30 | 73.72 | 72.30 | 73.10 | 72.36 | 0.37% | 439,379 |
| Aug 27, 2024 | 72.51 | 73.47 | 72.05 | 72.83 | 72.10 | -0.52% | 219,345 |
| Aug 26, 2024 | 74.79 | 75.36 | 73.17 | 73.21 | 72.47 | -1.11% | 303,454 |
| Aug 23, 2024 | 72.78 | 74.49 | 72.24 | 74.03 | 73.28 | 2.52% | 276,650 |
| Aug 22, 2024 | 72.39 | 72.95 | 71.93 | 72.21 | 71.48 | -0.26% | 213,706 |
| Aug 21, 2024 | 71.35 | 72.63 | 71.05 | 72.40 | 71.67 | 2.99% | 283,942 |
| Aug 20, 2024 | 72.45 | 72.76 | 70.25 | 70.30 | 69.59 | -3.54% | 353,413 |
| Aug 19, 2024 | 71.23 | 72.96 | 71.20 | 72.88 | 72.15 | 2.37% | 369,090 |
| Aug 16, 2024 | 71.37 | 71.74 | 70.75 | 71.19 | 70.47 | -0.78% | 257,351 |
| Aug 15, 2024 | 71.77 | 72.56 | 71.07 | 71.75 | 71.03 | 2.46% | 387,917 |
| Aug 14, 2024 | 71.12 | 71.25 | 69.55 | 70.03 | 69.32 | -1.00% | 362,954 |
| Aug 13, 2024 | 68.97 | 71.09 | 68.36 | 70.74 | 70.03 | 3.25% | 353,061 |
| Aug 12, 2024 | 70.15 | 70.15 | 68.34 | 68.51 | 67.82 | -1.59% | 426,582 |
| Aug 9, 2024 | 70.88 | 70.88 | 69.05 | 69.62 | 68.92 | -1.82% | 669,291 |
| Aug 8, 2024 | 73.19 | 73.27 | 70.43 | 70.91 | 70.20 | -2.94% | 467,928 |
| Aug 7, 2024 | 74.78 | 74.78 | 72.55 | 73.06 | 72.32 | -0.88% | 349,684 |
| Aug 6, 2024 | 71.78 | 75.23 | 71.60 | 73.71 | 72.97 | 2.39% | 491,474 |
| Aug 5, 2024 | 73.18 | 74.17 | 71.45 | 71.99 | 71.26 | -6.09% | 769,905 |
| Aug 2, 2024 | 75.76 | 78.64 | 74.11 | 76.66 | 75.89 | -1.57% | 789,310 |
| Aug 1, 2024 | 78.21 | 80.61 | 75.96 | 77.88 | 77.09 | -7.92% | 1,827,670 |
| Jul 31, 2024 | 87.25 | 87.75 | 83.88 | 84.58 | 83.73 | -3.04% | 617,185 |
| Jul 30, 2024 | 85.99 | 87.43 | 85.32 | 87.23 | 86.35 | 2.08% | 323,035 |
| Jul 29, 2024 | 85.02 | 86.00 | 83.90 | 85.45 | 84.59 | -0.01% | 354,550 |
| Jul 26, 2024 | 86.57 | 86.95 | 84.17 | 85.46 | 84.60 | 0.11% | 413,029 |
| Jul 25, 2024 | 81.40 | 86.45 | 80.25 | 85.37 | 84.51 | 4.75% | 652,365 |
| Jul 24, 2024 | 86.95 | 86.95 | 81.28 | 81.50 | 80.68 | -7.28% | 913,643 |
| Jul 23, 2024 | 86.27 | 88.46 | 86.26 | 87.90 | 87.01 | -0.26% | 277,085 |
| Jul 22, 2024 | 88.49 | 88.77 | 85.82 | 88.13 | 87.24 | -0.24% | 285,990 |
| Jul 19, 2024 | 87.80 | 88.44 | 86.76 | 88.34 | 87.45 | 0.05% | 303,743 |
| Jul 18, 2024 | 89.53 | 91.94 | 88.17 | 88.30 | 87.41 | -1.79% | 353,330 |
| Jul 17, 2024 | 89.27 | 90.60 | 89.27 | 89.91 | 89.00 | -0.61% | 431,476 |
| Jul 16, 2024 | 87.18 | 90.70 | 87.17 | 90.46 | 89.55 | 4.26% | 561,892 |
| Jul 15, 2024 | 87.42 | 88.01 | 86.00 | 86.76 | 85.89 | -0.31% | 302,233 |
| Jul 12, 2024 | 88.73 | 89.21 | 86.94 | 87.03 | 86.15 | -1.32% | 375,383 |
| Jul 11, 2024 | 86.75 | 88.48 | 85.70 | 88.19 | 87.30 | 3.18% | 457,554 |
| Jul 10, 2024 | 82.04 | 85.89 | 81.64 | 85.47 | 84.61 | 4.96% | 567,355 |
| Jul 9, 2024 | 81.50 | 82.32 | 81.32 | 81.43 | 80.61 | -0.43% | 357,065 |
| Jul 8, 2024 | 82.90 | 83.63 | 81.38 | 81.78 | 80.96 | -0.43% | 266,824 |
| Jul 5, 2024 | 82.62 | 82.90 | 81.38 | 82.13 | 81.30 | -1.25% | 572,506 |
| Jul 3, 2024 | 84.29 | 84.75 | 82.68 | 83.17 | 82.33 | -0.54% | 211,043 |
| Jul 2, 2024 | 83.67 | 83.94 | 82.10 | 83.62 | 82.78 | -0.14% | 397,674 |