Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
65.34
+0.54 (0.83%)
Oct 8, 2025, 4:00 PM EDT - Market closed
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 64.86 | 65.88 | 63.71 | 65.34 | 65.34 | 0.83% | 259,051 |
| 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 | 77.11 | 1.54% | 427,075 |
| Sep 15, 2025 | 77.70 | 77.83 | 75.84 | 76.73 | 75.94 | -0.44% | 506,538 |
| Sep 12, 2025 | 79.38 | 79.38 | 77.05 | 77.07 | 76.27 | -3.00% | 366,352 |
| Sep 11, 2025 | 77.07 | 79.56 | 76.63 | 79.45 | 78.63 | 4.03% | 421,224 |
| Sep 10, 2025 | 78.01 | 78.89 | 76.29 | 76.37 | 75.58 | -2.44% | 345,180 |
| Sep 9, 2025 | 78.26 | 78.94 | 77.04 | 78.28 | 77.47 | 0.06% | 363,283 |
| Sep 8, 2025 | 78.72 | 79.18 | 76.99 | 78.23 | 77.42 | -1.00% | 371,440 |
| Sep 5, 2025 | 79.30 | 81.18 | 77.80 | 79.02 | 78.20 | 0.25% | 338,351 |
| Sep 4, 2025 | 78.29 | 79.34 | 77.47 | 78.82 | 78.01 | 1.40% | 343,838 |
| Sep 3, 2025 | 76.83 | 78.87 | 76.62 | 77.73 | 76.93 | 0.71% | 362,294 |
| Sep 2, 2025 | 76.18 | 77.25 | 75.66 | 77.18 | 76.38 | -1.24% | 302,188 |
| Aug 29, 2025 | 78.79 | 78.79 | 77.52 | 78.15 | 77.34 | -0.59% | 219,332 |
| Aug 28, 2025 | 78.92 | 79.34 | 77.38 | 78.61 | 77.80 | 0.06% | 223,069 |
| Aug 27, 2025 | 77.51 | 78.75 | 77.51 | 78.56 | 77.75 | 1.37% | 189,647 |
| Aug 26, 2025 | 77.55 | 78.70 | 77.28 | 77.50 | 76.70 | -0.10% | 209,603 |
| Aug 25, 2025 | 79.10 | 79.10 | 77.54 | 77.58 | 76.78 | -2.22% | 277,113 |
| Aug 22, 2025 | 74.29 | 79.83 | 74.29 | 79.34 | 78.52 | 7.29% | 513,073 |
| Aug 21, 2025 | 72.68 | 74.06 | 72.47 | 73.95 | 73.19 | 0.61% | 276,089 |
| Aug 20, 2025 | 74.53 | 75.00 | 72.88 | 73.50 | 72.74 | -2.38% | 395,682 |
| Aug 19, 2025 | 75.42 | 76.54 | 74.91 | 75.29 | 74.51 | 0.36% | 303,704 |
| Aug 18, 2025 | 74.82 | 75.42 | 74.40 | 75.02 | 74.25 | - | 310,516 |
| Aug 15, 2025 | 76.01 | 76.01 | 74.66 | 75.02 | 74.25 | -0.52% | 284,878 |
| Aug 14, 2025 | 75.44 | 76.49 | 74.10 | 75.41 | 74.63 | -1.85% | 320,998 |
| Aug 13, 2025 | 72.99 | 76.86 | 72.53 | 76.83 | 76.04 | 4.36% | 489,891 |
| Aug 12, 2025 | 71.71 | 73.95 | 71.33 | 73.62 | 72.86 | 4.38% | 503,314 |
| Aug 11, 2025 | 71.06 | 71.59 | 69.64 | 70.53 | 69.80 | -0.47% | 490,760 |
| Aug 8, 2025 | 71.63 | 71.79 | 69.76 | 70.86 | 70.13 | -0.83% | 354,743 |
| Aug 7, 2025 | 72.99 | 73.87 | 70.71 | 71.45 | 70.71 | -1.01% | 471,590 |
| Aug 6, 2025 | 73.74 | 73.74 | 71.95 | 72.18 | 71.44 | -1.10% | 492,310 |
| Aug 5, 2025 | 76.08 | 77.70 | 70.48 | 72.98 | 72.23 | -1.84% | 1,080,568 |
| Aug 4, 2025 | 74.51 | 75.47 | 74.33 | 74.35 | 73.58 | 1.14% | 646,002 |
| Aug 1, 2025 | 73.14 | 73.77 | 70.61 | 73.51 | 72.75 | -1.29% | 711,284 |
| Jul 31, 2025 | 78.92 | 79.25 | 74.05 | 74.47 | 73.70 | -6.88% | 695,199 |
| Jul 30, 2025 | 81.91 | 81.91 | 79.18 | 79.97 | 79.14 | -1.73% | 450,476 |