Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
65.01
-2.65 (-3.92%)
At close: Feb 27, 2026, 4:00 PM EST
64.90
-0.11 (-0.17%)
After-hours: Feb 27, 2026, 5:23 PM EST
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.13 | 66.51 | 63.68 | 65.01 | - | -3.92% | 1,159,616 |
| Feb 26, 2026 | 70.41 | 73.37 | 66.01 | 67.66 | 67.66 | 16.66% | 1,654,824 |
| Feb 25, 2026 | 57.00 | 58.39 | 56.09 | 58.00 | 58.00 | 3.20% | 840,458 |
| Feb 24, 2026 | 55.19 | 56.78 | 55.19 | 56.20 | 56.20 | 1.98% | 523,039 |
| Feb 23, 2026 | 58.29 | 58.29 | 54.00 | 55.11 | 55.11 | -6.43% | 569,854 |
| Feb 20, 2026 | 58.22 | 59.14 | 57.50 | 58.90 | 58.90 | 0.34% | 475,186 |
| Feb 19, 2026 | 59.11 | 59.87 | 58.12 | 58.70 | 58.70 | -0.44% | 841,046 |
| Feb 18, 2026 | 57.31 | 61.07 | 57.06 | 58.96 | 58.96 | 2.38% | 958,335 |
| Feb 17, 2026 | 54.19 | 57.99 | 54.18 | 57.59 | 57.59 | 6.75% | 976,673 |
| Feb 13, 2026 | 53.60 | 54.77 | 52.49 | 53.95 | 53.95 | 1.20% | 487,825 |
| Feb 12, 2026 | 56.49 | 57.01 | 52.84 | 53.31 | 53.31 | -4.02% | 509,174 |
| Feb 11, 2026 | 56.48 | 57.56 | 55.09 | 55.54 | 55.54 | -0.70% | 549,672 |
| Feb 10, 2026 | 55.41 | 57.53 | 55.32 | 55.93 | 55.93 | 1.97% | 410,726 |
| Feb 9, 2026 | 55.06 | 55.60 | 54.35 | 54.85 | 54.85 | -1.31% | 369,504 |
| Feb 6, 2026 | 54.80 | 56.42 | 54.65 | 55.58 | 55.58 | 1.42% | 486,731 |
| Feb 5, 2026 | 55.22 | 55.76 | 53.71 | 54.80 | 54.80 | -1.63% | 375,612 |
| Feb 4, 2026 | 54.15 | 56.54 | 54.00 | 55.71 | 55.71 | 4.50% | 684,610 |
| Feb 3, 2026 | 54.07 | 55.87 | 52.57 | 53.31 | 53.31 | -1.97% | 548,777 |
| Feb 2, 2026 | 54.25 | 55.62 | 54.00 | 54.38 | 54.38 | 0.13% | 489,957 |
| Jan 30, 2026 | 55.12 | 55.13 | 53.19 | 54.31 | 54.31 | -1.74% | 921,894 |
| Jan 29, 2026 | 54.74 | 55.63 | 54.30 | 55.27 | 55.27 | 1.66% | 639,515 |
| Jan 28, 2026 | 55.52 | 56.18 | 54.34 | 54.37 | 54.37 | -1.54% | 404,189 |
| Jan 27, 2026 | 56.16 | 56.62 | 55.11 | 55.22 | 55.22 | -2.46% | 380,662 |
| Jan 26, 2026 | 57.45 | 57.95 | 55.75 | 56.61 | 56.61 | -1.46% | 448,120 |
| Jan 23, 2026 | 58.96 | 59.32 | 57.24 | 57.45 | 57.45 | -2.78% | 391,225 |
| Jan 22, 2026 | 59.51 | 60.51 | 58.12 | 59.09 | 59.09 | 0.22% | 673,521 |
| Jan 21, 2026 | 58.25 | 60.07 | 58.13 | 58.96 | 58.96 | 2.36% | 555,090 |
| Jan 20, 2026 | 58.42 | 58.70 | 57.55 | 57.60 | 57.60 | -3.79% | 635,159 |
| Jan 16, 2026 | 60.07 | 60.54 | 58.50 | 59.87 | 59.87 | -4.18% | 662,121 |
| Jan 15, 2026 | 62.15 | 63.41 | 61.52 | 62.48 | 62.48 | -0.10% | 402,485 |
| Jan 14, 2026 | 63.85 | 63.85 | 61.53 | 62.54 | 62.54 | -1.97% | 557,527 |
| Jan 13, 2026 | 65.00 | 65.45 | 62.87 | 63.80 | 63.80 | -0.51% | 621,307 |
| Jan 12, 2026 | 64.98 | 64.98 | 63.63 | 64.13 | 64.13 | -1.90% | 449,681 |
| Jan 9, 2026 | 64.72 | 65.56 | 63.34 | 65.37 | 65.37 | 3.04% | 501,506 |
| Jan 8, 2026 | 60.70 | 64.57 | 60.70 | 63.44 | 63.44 | 3.80% | 495,080 |
| Jan 7, 2026 | 62.24 | 62.27 | 60.58 | 61.12 | 61.12 | -2.27% | 426,402 |
| Jan 6, 2026 | 59.55 | 62.73 | 59.15 | 62.54 | 62.54 | 5.02% | 533,865 |
| Jan 5, 2026 | 58.27 | 60.96 | 58.20 | 59.55 | 59.55 | 1.19% | 473,829 |
| Jan 2, 2026 | 58.14 | 59.54 | 57.10 | 58.85 | 58.85 | 2.01% | 702,350 |
| Dec 31, 2025 | 58.14 | 58.61 | 57.44 | 57.69 | 57.69 | -1.23% | 535,992 |
| Dec 30, 2025 | 57.86 | 58.71 | 57.69 | 58.41 | 58.41 | 0.53% | 451,634 |
| Dec 29, 2025 | 58.20 | 58.70 | 57.53 | 58.10 | 58.10 | -0.77% | 564,552 |
| Dec 26, 2025 | 58.58 | 59.01 | 58.24 | 58.55 | 58.55 | 0.46% | 388,022 |
| Dec 24, 2025 | 57.69 | 58.57 | 57.55 | 58.28 | 58.28 | -1.20% | 364,799 |
| Dec 23, 2025 | 59.17 | 59.61 | 57.91 | 58.99 | 58.19 | -0.49% | 567,654 |
| Dec 22, 2025 | 57.82 | 59.60 | 57.80 | 59.28 | 58.48 | 2.63% | 758,001 |
| Dec 19, 2025 | 57.44 | 58.29 | 56.86 | 57.76 | 56.98 | 0.14% | 4,829,973 |
| Dec 18, 2025 | 58.83 | 59.05 | 57.56 | 57.68 | 56.90 | -0.76% | 424,104 |
| Dec 17, 2025 | 57.15 | 59.24 | 56.70 | 58.12 | 57.33 | 2.13% | 689,076 |
| Dec 16, 2025 | 58.04 | 58.45 | 56.40 | 56.91 | 56.14 | -1.66% | 550,068 |