Marriott Vacations Worldwide Corporation Common Stock (VAC)
84.88
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:49 AM EDT
Historical Prices For Marriott Vacations Worldwide Corporation Common Stock (VAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 87.47 | 84.52 | 84.88 | 863,077 | 84.88 |
| 5/28/2026 | 83.07 | 87.31 | 82.41 | 85.33 | 607,109 | 85.33 |
| 5/27/2026 | 80.94 | 84.28 | 80.59 | 84.12 | 593,527 | 84.12 |
| 5/26/2026 | 76.28 | 80.61 | 76.26 | 79.77 | 584,680 | 78.97 |
| 5/22/2026 | 74.95 | 76.16 | 74.73 | 75.19 | 446,197 | 74.44 |
| 5/21/2026 | 72.18 | 74.95 | 70.77 | 74.63 | 478,066 | 73.88 |
| 5/20/2026 | 70.46 | 74.14 | 68.33 | 73.88 | 563,955 | 73.14 |
| 5/19/2026 | 72.86 | 72.86 | 70.00 | 70.26 | 471,254 | 69.56 |
| 5/18/2026 | 71.44 | 73.19 | 71.01 | 72.79 | 350,961 | 72.06 |
| 5/15/2026 | 71.84 | 71.90 | 70.31 | 70.88 | 338,666 | 70.17 |
| 5/14/2026 | 73.70 | 74.48 | 71.80 | 72.18 | 284,739 | 71.46 |
| 5/13/2026 | 72.03 | 73.64 | 70.77 | 72.69 | 462,628 | 71.96 |
| 5/12/2026 | 74.66 | 76.49 | 71.13 | 72.42 | 581,667 | 71.69 |
| 5/11/2026 | 76.77 | 76.77 | 74.80 | 75.19 | 481,280 | 74.44 |
| 5/08/2026 | 77.34 | 78.81 | 75.31 | 77.12 | 414,294 | 76.35 |
| 5/07/2026 | 78.00 | 79.51 | 76.01 | 77.15 | 510,934 | 76.38 |
| 5/06/2026 | 76.00 | 78.94 | 75.60 | 78.26 | 673,485 | 77.48 |
| 5/05/2026 | 68.02 | 76.32 | 66.67 | 73.72 | 995,931 | 72.98 |
| 5/04/2026 | 72.15 | 73.19 | 69.87 | 70.21 | 493,559 | 69.51 |
| 5/01/2026 | 72.51 | 73.81 | 71.75 | 72.75 | 502,959 | 72.02 |
| 4/30/2026 | 69.32 | 72.67 | 69.02 | 72.01 | 368,231 | 71.29 |
| 4/29/2026 | 70.86 | 70.98 | 67.73 | 68.43 | 412,164 | 67.74 |
| 4/28/2026 | 72.73 | 73.20 | 70.90 | 71.20 | 313,987 | 70.49 |
| 4/27/2026 | 72.58 | 73.39 | 71.72 | 72.37 | 433,926 | 71.64 |
| 4/24/2026 | 71.04 | 72.50 | 70.50 | 72.50 | 308,795 | 71.77 |
| 4/23/2026 | 70.85 | 71.81 | 69.75 | 71.32 | 487,035 | 70.60 |
| 4/22/2026 | 77.90 | 78.07 | 70.85 | 71.57 | 785,310 | 70.85 |
| 4/21/2026 | 77.45 | 81.19 | 77.11 | 77.84 | 533,939 | 77.06 |
| 4/20/2026 | 74.39 | 77.43 | 74.20 | 77.25 | 550,693 | 76.48 |
| 4/17/2026 | 72.28 | 76.16 | 72.11 | 74.98 | 561,119 | 74.23 |
| 4/16/2026 | 69.93 | 71.22 | 69.35 | 70.82 | 452,724 | 70.11 |
| 4/15/2026 | 67.64 | 69.75 | 67.50 | 69.71 | 292,073 | 69.01 |
| 4/14/2026 | 68.31 | 69.13 | 67.16 | 67.69 | 460,035 | 67.01 |
| 4/13/2026 | 67.00 | 68.43 | 65.13 | 68.32 | 363,015 | 67.63 |
| 4/10/2026 | 68.30 | 68.91 | 67.60 | 67.96 | 378,720 | 67.28 |
| 4/09/2026 | 66.78 | 69.03 | 66.06 | 68.50 | 358,587 | 67.81 |
| 4/08/2026 | 68.12 | 71.17 | 66.75 | 67.22 | 656,514 | 66.55 |
| 4/07/2026 | 67.83 | 67.83 | 64.32 | 64.96 | 465,446 | 64.31 |
| 4/06/2026 | 66.55 | 68.25 | 66.28 | 67.93 | 317,562 | 67.25 |
| 4/02/2026 | 66.05 | 68.51 | 65.00 | 67.39 | 359,307 | 66.71 |
| 4/01/2026 | 65.31 | 68.42 | 63.58 | 67.41 | 621,091 | 66.73 |
| 3/31/2026 | 65.77 | 66.69 | 63.56 | 65.12 | 695,677 | 64.47 |
| 3/30/2026 | 66.39 | 66.95 | 64.45 | 64.72 | 540,805 | 64.07 |
| 3/27/2026 | 69.22 | 69.93 | 65.08 | 66.08 | 924,347 | 65.42 |
| 3/26/2026 | 69.65 | 71.49 | 69.65 | 70.22 | 313,492 | 69.52 |
| 3/25/2026 | 71.29 | 71.49 | 68.67 | 70.16 | 370,215 | 69.46 |
| 3/24/2026 | 69.80 | 71.17 | 69.14 | 70.10 | 336,311 | 69.40 |
| 3/23/2026 | 70.25 | 72.00 | 69.41 | 70.43 | 574,179 | 69.72 |
| 3/20/2026 | 71.16 | 71.16 | 67.27 | 67.90 | 1,193,357 | 67.22 |
| 3/19/2026 | 69.81 | 71.73 | 69.03 | 71.09 | 423,435 | 70.38 |
| 3/18/2026 | 68.71 | 71.19 | 68.66 | 70.55 | 517,461 | 69.84 |
| 3/17/2026 | 67.27 | 70.46 | 66.31 | 69.52 | 626,064 | 68.82 |
| 3/16/2026 | 65.00 | 66.34 | 64.48 | 65.89 | 561,481 | 65.23 |
| 3/13/2026 | 66.73 | 67.25 | 64.71 | 64.98 | 550,999 | 64.33 |
| 3/12/2026 | 67.40 | 67.72 | 66.03 | 66.06 | 501,549 | 65.40 |
| 3/11/2026 | 68.17 | 69.63 | 67.01 | 68.93 | 615,743 | 68.24 |
| 3/10/2026 | 67.88 | 68.63 | 65.99 | 66.59 | 714,905 | 65.92 |
| 3/09/2026 | 68.19 | 69.39 | 65.53 | 68.72 | 732,498 | 68.03 |
| 3/06/2026 | 70.68 | 70.73 | 67.09 | 70.50 | 936,584 | 69.79 |
| 3/05/2026 | 70.85 | 73.25 | 70.63 | 71.97 | 762,478 | 71.25 |
| 3/04/2026 | 67.75 | 69.38 | 66.67 | 68.59 | 643,413 | 67.90 |
| 3/03/2026 | 65.89 | 68.83 | 63.94 | 67.94 | 921,773 | 66.47 |
| 3/02/2026 | 66.05 | 68.51 | 65.02 | 67.37 | 1,002,113 | 65.91 |