Marriott Vacations Worldwide Corporation - VAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	76.01	75.02	75.02	76.01	74.66	284,900
August 14, 2025	75.44	75.41	75.41	76.49	74.1	321,000
August 13, 2025	72.99	76.83	76.83	76.86	72.53	489,900
August 12, 2025	71.71	73.62	73.62	73.94	71.33	503,314
August 11, 2025	71.06	70.53	70.53	71.59	69.64	490,800
August 08, 2025	71.63	70.86	70.86	71.79	69.76	354,743
August 07, 2025	72.99	71.45	71.45	73.87	70.71	471,600
August 06, 2025	73.74	72.18	72.18	73.74	71.95	492,310
August 05, 2025	76.08	72.98	72.98	77.7	70.48	1.08M
August 04, 2025	74.51	74.35	74.35	75.47	74.33	646,002
August 01, 2025	73.14	73.51	73.51	73.77	70.61	711,300
July 31, 2025	78.92	74.47	74.47	79.25	74.05	695,200
July 30, 2025	81.91	79.97	79.97	81.91	79.18	450,476
July 29, 2025	83.35	81.38	81.38	84.07	81.09	363,324
July 28, 2025	83.55	82.76	82.76	83.97	82.67	402,812
July 25, 2025	83.26	84.19	84.19	84.23	82.01	394,919
July 24, 2025	83.85	82.35	82.35	85.25	82.17	402,400
July 23, 2025	82.72	84.85	84.85	86.33	82.49	560,400
July 22, 2025	79.95	81.56	81.56	81.81	79.82	464,900
July 21, 2025	80.65	79.61	79.61	81.43	79.52	360,820
July 18, 2025	80.34	79.9	79.9	80.37	79.29	495,831
July 17, 2025	80.25	79.92	79.92	80.97	79.39	409,013
July 16, 2025	80.77	80.22	80.22	81.76	79	397,713
July 15, 2025	83.95	80.4	80.4	84.3	80.26	477,600
July 14, 2025	83	83.86	83.86	84.27	82.49	358,300
July 11, 2025	82.92	83.52	83.52	83.87	82.09	523,032
July 10, 2025	81.01	83.36	83.36	84.24	80.19	542,100
July 09, 2025	81.28	80.61	80.61	81.39	79.88	559,747
July 08, 2025	79.88	80.49	80.49	81.31	79.49	608,700
July 07, 2025	78.8	79.19	79.19	80.98	78.4	580,700
July 03, 2025	79.75	80.12	80.12	81.16	79.55	361,729
July 02, 2025	76.55	79.18	79.18	79.47	76.28	491,585
July 01, 2025	72.03	76.23	76.23	78.17	72.03	953,928
June 30, 2025	74.01	72.31	72.31	74.5	71.67	624,634
June 27, 2025	73.82	73.83	73.83	74.74	73.02	5.12M
June 26, 2025	72.16	73.36	73.36	74.39	72.16	547,623
June 25, 2025	72.25	71.77	71.77	72.96	71.76	543,924
June 24, 2025	70.85	72	72	72.65	70.85	530,230
June 23, 2025	69.22	69.89	69.89	70.11	67.46	599,816
June 20, 2025	68.53	68.37	68.37	68.99	67.8	496,800
June 18, 2025	67.29	68	68	68.76	67.13	870,800
June 17, 2025	66.84	68	68	68.04	65.97	1.01M
June 16, 2025	66.3	67.36	67.36	67.72	65.5	358,229
June 13, 2025	65.26	64.81	64.81	66.47	64.47	472,442
June 12, 2025	66.5	67.18	67.18	67.49	65.88	308,010
June 11, 2025	68.1	67.4	67.4	68.94	67.31	456,929
June 10, 2025	66.91	67.75	67.75	68.33	66.5	305,200
June 09, 2025	66.59	66.58	66.58	67.36	66.07	338,828
June 06, 2025	66.09	66.04	66.04	66.33	65.19	374,200
June 05, 2025	65.42	65.02	65.02	66.24	64.14	406,700
June 04, 2025	66.1	65.54	65.54	66.62	65.46	445,700
June 03, 2025	64.49	65.81	65.81	66.41	64	523,841
June 02, 2025	65.86	64.47	64.47	65.86	63.75	595,206
May 30, 2025	67.01	65.86	65.86	67.54	65.71	587,434
May 29, 2025	68.01	67.67	67.67	68.01	66.56	498,129
May 28, 2025	67.96	67.3	67.3	68.13	66.92	345,500
May 27, 2025	68	68.02	68.02	68.13	66.69	701,249
May 23, 2025	64.49	65.76	65.76	66.29	64.21	495,000
May 22, 2025	66.5	67.59	66.8	67.82	66.18	643,500
May 21, 2025	68.62	66.49	65.71	68.92	66.25	825,424

Marriott Vacations Worldwide Corporation (VAC) NYSE