Marriott Vacations Worldwide Corporation (VAC) NYSE

Currency In USD

VAC Historical Return

If you invested $1000 in Marriott Vacations Worldwide Corporation (VAC) 10 years ago, it would be worth $1,792.77 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $898.46, while $1000 invested 1 year ago would be worth $1,470.28. This corresponds to total returns of 79.28%, -10.15%, 47.03%, respectively, with annualized returns of 6.01%, -2.12%, 47.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	111.59	112.55	112.55	112.95	110.4	691,587
August 20, 2026	115.01	110.28	110.28	115.01	108.7	840,713
August 19, 2026	116.55	116	116	120	115.45	372,870
August 18, 2026	117.68	115.04	115.04	120.47	114.94	393,845
August 17, 2026	119.5	119.47	119.47	121.63	118.84	282,697
August 14, 2026	121.9	120.99	120.99	124.12	120.29	254,660
August 13, 2026	120.87	121.31	121.31	121.73	118.66	332,375
August 12, 2026	117	119.33	119.33	119.36	115.84	516,362
August 11, 2026	113.6	114.86	114.86	117.46	113.6	400,328
August 10, 2026	121.51	113.24	113.24	122.27	112.93	626,640
August 07, 2026	126.79	123.47	123.47	131.34	123.02	1.11M
August 06, 2026	110.77	124.75	124.75	128.01	107.55	1.82M
August 05, 2026	98.67	101.74	101.74	103.12	98.62	475,576
August 04, 2026	98.8	98.69	98.69	99.52	97.76	352,808
August 03, 2026	98.73	97.4	97.4	101.51	96.88	301,486
July 31, 2026	98.14	97.51	97.51	99	97.3	321,310
July 30, 2026	101.58	97.59	97.59	101.58	96.75	469,949
July 29, 2026	100.91	102.79	102.79	105.4	100.43	549,996
July 28, 2026	99.18	102.57	102.57	102.98	98.02	506,965
July 27, 2026	96.04	98.87	98.87	98.96	95.52	305,716
July 23, 2026	95.39	93.82	93.82	95.42	92.54	521,419
July 22, 2026	98.31	97	97	99.69	96.59	445,581
July 21, 2026	97.01	97.98	97.98	98.53	96.47	295,544
July 20, 2026	100.5	97.58	97.58	100.96	97.5	359,385
July 17, 2026	100.74	99.98	99.98	101.42	98.54	450,660
July 16, 2026	100.4	101.83	101.83	102.3	100	436,850
July 15, 2026	98.39	99.62	99.62	100.63	97.27	381,162
July 14, 2026	97.87	96.98	96.98	98.5	96.31	272,980
July 13, 2026	98.25	97.65	97.65	99.06	95.98	323,395
July 10, 2026	99.57	98.31	98.31	100.93	96.55	233,879
July 09, 2026	94.45	98.81	98.81	100.21	94.27	432,974
July 08, 2026	98.02	94.11	94.11	99	93	666,516
July 07, 2026	97.88	99.35	99.35	100.08	97.57	290,815
July 06, 2026	100.25	97.87	97.87	100.33	96.07	441,812
July 02, 2026	100.94	100.25	100.25	101.54	97.39	341,909
July 01, 2026	101.64	99.88	99.88	104.17	99.7	361,259
June 30, 2026	105	101.88	101.88	105.97	101.74	451,707
June 29, 2026	100.2	103.04	103.04	103.13	99.44	488,953
June 26, 2026	97.86	101.3	101.3	101.42	97.86	898,794
June 25, 2026	99.48	98.73	98.73	102	96.73	312,643
June 24, 2026	98.62	99.15	99.15	101.98	98.24	528,155
June 23, 2026	94.18	97.51	97.51	97.73	94.17	357,044
June 22, 2026	97.87	95.71	95.71	98.45	95.04	391,822
June 18, 2026	95.02	97.97	97.97	100.02	94.46	739,130
June 17, 2026	94.73	93.96	93.96	98.11	93.07	437,289
June 16, 2026	95.09	94.38	94.38	96.31	93.91	271,356
June 15, 2026	95.16	95.32	95.32	97.44	94.75	505,710
June 12, 2026	93.36	93.38	93.38	94.62	92.42	482,354
June 11, 2026	88.37	92.87	92.87	93	88.37	485,323
June 10, 2026	88.74	87.73	87.73	91.65	87.71	396,220
June 09, 2026	90.31	89.63	89.63	92.74	88.23	545,516
June 08, 2026	88.69	89.51	89.51	90.85	86.97	526,560
June 05, 2026	86.8	89.49	89.49	90.19	86.63	575,815
June 04, 2026	86.39	86.87	86.87	87.8	85.75	481,192
June 03, 2026	89	85.5	85.5	89	84.51	733,993
June 02, 2026	89.77	89.66	89.66	91.61	88.77	823,142
June 01, 2026	87.24	90.67	90.67	90.84	85.86	951,169
May 29, 2026	85.02	84.88	84.88	87.47	84.52	862,941
May 28, 2026	83.07	85.33	85.33	87.31	82.41	607,089
May 27, 2026	80.89	84.12	84.12	84.25	80.59	593,409