Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
73.83
+0.47 (0.64%)
At close: Jun 27, 2025, 4:00 PM
74.18
+0.35 (0.47%)
After-hours: Jun 27, 2025, 7:24 PM EDT
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 73.82 | 74.74 | 73.02 | 73.83 | 73.83 | 0.64% | 3,668,148 |
| Jun 26, 2025 | 72.16 | 74.39 | 72.16 | 73.36 | 73.36 | 2.22% | 547,623 |
| Jun 25, 2025 | 72.25 | 72.96 | 71.76 | 71.77 | 71.77 | -0.32% | 543,924 |
| Jun 24, 2025 | 70.85 | 72.65 | 70.85 | 72.00 | 72.00 | 3.02% | 530,230 |
| Jun 23, 2025 | 69.22 | 70.11 | 67.46 | 69.89 | 69.89 | 2.22% | 599,816 |
| Jun 20, 2025 | 68.53 | 68.99 | 67.80 | 68.37 | 68.37 | 0.54% | 496,760 |
| Jun 18, 2025 | 67.29 | 68.76 | 67.13 | 68.00 | 68.00 | - | 870,759 |
| Jun 17, 2025 | 66.84 | 68.04 | 65.97 | 68.00 | 68.00 | 0.95% | 1,010,055 |
| Jun 16, 2025 | 66.30 | 67.72 | 65.50 | 67.36 | 67.36 | 3.93% | 358,229 |
| Jun 13, 2025 | 65.26 | 66.47 | 64.47 | 64.81 | 64.81 | -3.53% | 472,442 |
| Jun 12, 2025 | 66.50 | 67.49 | 65.88 | 67.18 | 67.18 | -0.33% | 308,010 |
| Jun 11, 2025 | 68.10 | 68.94 | 67.31 | 67.40 | 67.40 | -0.52% | 456,929 |
| Jun 10, 2025 | 66.91 | 68.33 | 66.50 | 67.75 | 67.75 | 1.76% | 305,159 |
| Jun 9, 2025 | 66.59 | 67.36 | 66.07 | 66.58 | 66.58 | 0.82% | 338,828 |
| Jun 6, 2025 | 66.09 | 66.33 | 65.19 | 66.04 | 66.04 | 1.57% | 374,174 |
| Jun 5, 2025 | 65.42 | 66.24 | 64.14 | 65.02 | 65.02 | -0.79% | 406,698 |
| Jun 4, 2025 | 66.10 | 66.62 | 65.46 | 65.54 | 65.54 | -0.41% | 445,695 |
| Jun 3, 2025 | 64.49 | 66.41 | 64.00 | 65.81 | 65.81 | 2.08% | 523,841 |
| Jun 2, 2025 | 65.86 | 65.86 | 63.75 | 64.47 | 64.47 | -2.11% | 595,206 |
| May 30, 2025 | 67.01 | 67.54 | 65.71 | 65.86 | 65.86 | -2.67% | 587,434 |
| May 29, 2025 | 68.01 | 68.01 | 66.56 | 67.67 | 67.67 | 0.55% | 498,129 |
| May 28, 2025 | 67.96 | 68.13 | 66.92 | 67.30 | 67.30 | -1.06% | 345,479 |
| May 27, 2025 | 68.00 | 68.13 | 66.69 | 68.02 | 68.02 | 3.44% | 701,249 |
| May 23, 2025 | 64.49 | 66.29 | 64.21 | 65.76 | 65.76 | -2.71% | 494,995 |
| May 22, 2025 | 66.50 | 67.82 | 66.18 | 67.59 | 66.79 | 1.65% | 643,489 |
| May 21, 2025 | 68.62 | 68.92 | 66.25 | 66.49 | 65.70 | -5.19% | 825,424 |
| May 20, 2025 | 70.23 | 70.66 | 69.54 | 70.13 | 69.30 | -0.57% | 406,103 |
| May 19, 2025 | 70.00 | 70.75 | 70.00 | 70.53 | 69.69 | -1.62% | 410,587 |
| May 16, 2025 | 71.29 | 72.10 | 70.75 | 71.69 | 70.84 | 0.42% | 443,464 |
| May 15, 2025 | 71.62 | 72.24 | 71.27 | 71.39 | 70.54 | -1.15% | 382,394 |
| May 14, 2025 | 71.85 | 72.76 | 71.47 | 72.22 | 71.36 | -0.14% | 556,685 |
| May 13, 2025 | 70.13 | 73.16 | 70.06 | 72.32 | 71.46 | 3.42% | 891,340 |
| May 12, 2025 | 69.02 | 72.00 | 68.87 | 69.93 | 69.10 | 8.17% | 817,251 |
| May 9, 2025 | 64.58 | 65.35 | 63.52 | 64.65 | 63.88 | 0.51% | 595,993 |
| May 8, 2025 | 61.99 | 66.45 | 61.46 | 64.32 | 63.56 | 10.52% | 990,913 |
| May 7, 2025 | 58.66 | 59.08 | 57.89 | 58.20 | 57.51 | 0.31% | 600,700 |
| May 6, 2025 | 57.91 | 58.81 | 57.56 | 58.02 | 57.33 | -0.79% | 466,343 |
| May 5, 2025 | 58.69 | 60.29 | 58.41 | 58.48 | 57.79 | -1.90% | 474,375 |
| May 2, 2025 | 58.45 | 60.16 | 58.29 | 59.61 | 58.90 | 4.21% | 498,403 |
| May 1, 2025 | 55.58 | 58.45 | 55.53 | 57.20 | 56.52 | 4.36% | 858,239 |
| Apr 30, 2025 | 54.30 | 55.04 | 52.66 | 54.81 | 54.16 | -1.95% | 629,597 |
| Apr 29, 2025 | 55.51 | 56.21 | 54.59 | 55.90 | 55.24 | 0.07% | 362,020 |
| Apr 28, 2025 | 55.69 | 57.22 | 55.42 | 55.86 | 55.20 | 0.34% | 397,172 |
| Apr 25, 2025 | 55.51 | 56.70 | 55.09 | 55.67 | 55.01 | -0.20% | 359,583 |
| Apr 24, 2025 | 53.23 | 55.99 | 52.78 | 55.78 | 55.12 | 5.13% | 1,368,102 |
| Apr 23, 2025 | 55.75 | 57.18 | 52.80 | 53.06 | 52.43 | 0.02% | 1,195,006 |
| Apr 22, 2025 | 53.63 | 53.94 | 51.69 | 53.05 | 52.42 | 0.47% | 1,024,738 |
| Apr 21, 2025 | 52.59 | 53.20 | 52.18 | 52.80 | 52.17 | -0.71% | 493,303 |
| Apr 17, 2025 | 52.72 | 53.77 | 52.22 | 53.18 | 52.55 | 1.12% | 303,843 |
| Apr 16, 2025 | 52.55 | 53.70 | 51.63 | 52.59 | 51.97 | -0.81% | 487,944 |