Marriott Vacations Worldwide Corporation (VAC)

NYSE: VAC · Real-Time Price · USD

109.31

-3.62 (-3.21%)

At close: Oct 23, 2026, 4:00 PM EDT

109.28

-0.03 (-0.03%)

After-hours: Oct 23, 2026, 7:30 PM EDT

VAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	110.70	115.00	107.34	109.31	109.31	-3.21%	315,722
Oct 22, 2026	111.41	114.24	111.03	112.93	112.93	-0.16%	267,127
Oct 21, 2026	114.16	114.16	111.46	113.11	113.11	-0.16%	276,808
Oct 20, 2026	110.05	113.68	109.96	113.29	113.29	2.89%	354,160
Oct 19, 2026	109.79	110.83	108.75	110.11	110.11	-0.74%	395,059
Oct 16, 2026	112.89	116.08	110.52	110.93	110.93	-1.22%	353,635
Oct 15, 2026	107.04	113.60	107.04	112.30	112.30	5.71%	624,443
Oct 14, 2026	106.76	107.55	105.36	106.23	106.23	-2.13%	404,783
Oct 13, 2026	105.38	108.85	104.43	108.54	108.54	3.24%	466,478
Oct 12, 2026	104.34	106.03	104.13	105.13	105.13	-0.20%	319,592
Oct 9, 2026	103.93	106.06	103.75	105.34	105.34	1.08%	231,192
Oct 8, 2026	103.85	105.54	103.07	104.21	104.21	1.10%	313,233
Oct 7, 2026	103.05	103.51	101.85	103.08	103.08	-1.42%	243,104
Oct 6, 2026	102.70	105.04	102.70	104.57	104.57	2.59%	249,997
Oct 5, 2026	104.34	104.93	101.78	101.93	101.93	-2.18%	338,542
Oct 2, 2026	104.48	105.52	103.50	104.20	104.20	1.05%	270,339
Oct 1, 2026	102.33	103.61	101.51	103.12	103.12	0.82%	230,415
Sep 30, 2026	104.87	105.18	101.74	102.28	102.28	-2.29%	294,049
Sep 29, 2026	105.98	107.82	103.66	104.68	104.68	0.11%	378,254
Sep 28, 2026	102.30	105.15	102.08	104.56	104.56	1.69%	333,621
Sep 25, 2026	101.57	103.52	100.96	102.82	102.82	2.05%	245,244
Sep 24, 2026	99.91	102.57	99.42	100.75	100.75	-0.10%	325,463
Sep 23, 2026	99.27	101.79	97.42	100.85	100.85	1.71%	325,125
Sep 22, 2026	105.37	107.05	96.80	99.15	99.15	-3.77%	894,310
Sep 21, 2026	104.17	104.95	102.39	103.03	103.03	0.01%	360,214
Sep 18, 2026	104.71	104.95	101.18	103.02	103.02	-1.88%	833,787
Sep 17, 2026	103.68	105.90	102.14	104.99	104.99	3.49%	461,052
Sep 16, 2026	101.12	102.13	99.12	101.45	101.45	1.10%	429,950
Sep 15, 2026	101.67	101.95	99.27	101.15	100.35	-1.22%	449,292
Sep 14, 2026	101.98	103.26	100.86	102.40	101.59	-1.15%	311,209
Sep 11, 2026	102.60	104.56	101.93	103.59	102.77	2.47%	295,885
Sep 10, 2026	102.14	102.68	100.64	101.09	100.29	0.46%	343,588
Sep 9, 2026	101.79	102.22	100.37	100.63	99.83	-1.74%	428,384
Sep 8, 2026	105.51	106.97	101.42	102.41	101.60	-3.95%	526,267
Sep 4, 2026	99.62	107.61	99.60	106.62	105.78	7.47%	735,825
Sep 3, 2026	100.84	101.49	98.21	99.21	98.43	-0.81%	403,047
Sep 2, 2026	100.50	102.00	99.82	100.02	99.23	0.95%	893,557
Sep 1, 2026	103.50	103.52	98.72	99.08	98.30	-4.97%	810,760
Aug 31, 2026	109.50	110.67	103.90	104.26	103.44	-5.30%	568,700
Aug 28, 2026	112.38	112.53	110.04	110.09	109.22	-1.21%	288,773
Aug 27, 2026	114.29	115.58	111.17	111.44	110.56	-2.91%	284,838
Aug 26, 2026	117.67	120.00	114.68	114.78	113.87	-1.91%	465,113
Aug 25, 2026	115.25	117.30	112.83	117.02	116.09	2.33%	479,839
Aug 24, 2026	112.50	114.59	110.73	114.35	113.45	1.60%	596,694
Aug 21, 2026	111.59	112.95	110.40	112.55	111.66	2.06%	691,588
Aug 20, 2026	115.01	115.01	108.70	110.28	109.41	-4.93%	845,776
Aug 19, 2026	116.55	120.00	115.45	116.00	115.08	0.83%	373,076
Aug 18, 2026	117.68	120.47	114.94	115.04	114.13	-3.71%	393,946
Aug 17, 2026	119.50	121.63	118.84	119.47	118.53	-1.26%	282,698
Aug 14, 2026	121.90	124.12	120.29	120.99	120.03	-0.26%	254,664