Marriott Vacations Worldwide Corporation (VAC)

NYSE: VAC · Real-Time Price · USD

101.09

+0.46 (0.46%)

At close: Sep 10, 2026, 4:00 PM EDT

101.09

0.00 (0.00%)

After-hours: Sep 10, 2026, 4:10 PM EDT

VAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	102.21	102.35	100.75	100.88	-	0.25%	326,828
Sep 9, 2026	101.79	102.22	100.37	100.63	100.63	-1.74%	410,117
Sep 8, 2026	105.51	106.97	101.42	102.41	102.41	-3.95%	522,633
Sep 4, 2026	99.62	107.61	99.60	106.62	106.62	7.47%	713,995
Sep 3, 2026	100.84	101.49	98.21	99.21	99.21	-0.81%	402,887
Sep 2, 2026	100.50	102.00	99.82	100.02	100.02	0.95%	878,190
Sep 1, 2026	103.50	103.52	98.72	99.08	99.08	-4.97%	794,393
Aug 31, 2026	109.50	110.67	103.90	104.26	104.26	-5.30%	544,814
Aug 28, 2026	112.38	112.53	110.04	110.09	110.09	-1.21%	288,760
Aug 27, 2026	114.29	115.58	111.17	111.44	111.44	-2.91%	284,208
Aug 26, 2026	117.67	120.00	114.68	114.78	114.78	-1.91%	465,046
Aug 25, 2026	115.25	117.30	112.83	117.02	117.02	2.33%	479,823
Aug 24, 2026	112.50	114.59	110.73	114.35	114.35	1.60%	591,331
Aug 21, 2026	111.59	112.95	110.40	112.55	112.55	2.06%	691,585
Aug 20, 2026	115.01	115.01	108.70	110.28	110.28	-4.93%	840,712
Aug 19, 2026	116.55	120.00	115.45	116.00	116.00	0.83%	372,766
Aug 18, 2026	117.68	120.47	114.94	115.04	115.04	-3.71%	393,843
Aug 17, 2026	119.50	121.63	118.84	119.47	119.47	-1.26%	277,253
Aug 14, 2026	121.90	124.12	120.29	120.99	120.99	-0.26%	254,659
Aug 13, 2026	120.87	121.73	118.66	121.31	121.31	1.66%	332,374
Aug 12, 2026	117.00	119.36	115.84	119.33	119.33	3.89%	510,661
Aug 11, 2026	113.60	117.46	113.60	114.86	114.86	1.43%	353,326
Aug 10, 2026	121.51	122.27	112.93	113.24	113.24	-8.29%	626,625
Aug 7, 2026	126.79	131.34	123.02	123.47	123.47	-1.03%	1,107,282
Aug 6, 2026	110.77	128.01	107.55	124.75	124.75	22.62%	1,816,898
Aug 5, 2026	98.67	103.12	98.62	101.74	101.74	3.09%	475,190
Aug 4, 2026	98.80	99.52	97.76	98.69	98.69	1.32%	352,465
Aug 3, 2026	98.73	101.51	96.88	97.40	97.40	-0.11%	301,234
Jul 31, 2026	98.14	99.00	97.30	97.51	97.51	-0.08%	321,309
Jul 30, 2026	101.58	101.58	96.75	97.59	97.59	-5.06%	469,946
Jul 29, 2026	100.91	105.40	100.43	102.79	102.79	0.21%	549,994
Jul 28, 2026	99.18	102.98	98.02	102.57	102.57	3.74%	505,417
Jul 27, 2026	96.04	98.96	95.52	98.87	98.87	4.75%	284,942
Jul 24, 2026	95.00	96.41	93.96	94.39	94.39	0.61%	319,079
Jul 23, 2026	95.39	95.42	92.54	93.82	93.82	-3.28%	498,963
Jul 22, 2026	98.31	99.69	96.59	97.00	97.00	-1.00%	445,272
Jul 21, 2026	97.01	98.53	96.47	97.98	97.98	0.41%	295,144
Jul 20, 2026	100.50	100.96	97.50	97.58	97.58	-2.40%	359,384
Jul 17, 2026	100.74	101.42	98.54	99.98	99.98	-1.82%	450,258
Jul 16, 2026	100.40	102.30	100.00	101.83	101.83	2.22%	436,788
Jul 15, 2026	98.39	100.63	97.27	99.62	99.62	2.72%	381,162
Jul 14, 2026	97.87	98.50	96.31	96.98	96.98	-0.69%	272,980
Jul 13, 2026	98.25	99.06	95.98	97.65	97.65	-0.67%	323,395
Jul 10, 2026	99.57	100.93	96.55	98.31	98.31	-0.51%	233,179
Jul 9, 2026	94.45	100.21	94.27	98.81	98.81	4.99%	414,892
Jul 8, 2026	98.02	99.00	93.00	94.11	94.11	-5.27%	647,276
Jul 7, 2026	97.88	100.08	97.57	99.35	99.35	1.51%	290,815
Jul 6, 2026	100.25	100.33	96.07	97.87	97.87	-2.37%	441,812
Jul 2, 2026	100.94	101.54	97.39	100.25	100.25	0.37%	341,898
Jul 1, 2026	101.64	104.17	99.70	99.88	99.88	-1.96%	361,236