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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.22	58.9	58.9	59.14	57.5	475,200
February 19, 2026	59.11	58.7	58.7	59.87	58.12	841,279
February 18, 2026	57.31	58.96	58.96	61.07	57.06	959,046
February 17, 2026	54.19	57.59	57.59	57.99	54.18	980,200
February 13, 2026	53.6	53.95	53.95	54.67	53.12	409,535
February 12, 2026	56.49	53.31	53.31	57.01	52.84	509,449
February 11, 2026	56.48	55.54	55.54	57.56	55.09	549,700
February 10, 2026	55.41	55.93	55.93	57.5	55.32	411,280
February 09, 2026	55.06	54.85	54.85	55.6	54.35	369,714
February 06, 2026	54.8	55.58	55.58	56.42	54.65	486,731
February 05, 2026	55.22	54.8	54.8	55.76	53.71	376,844
February 04, 2026	54.15	55.71	55.71	56.54	54	684,700
February 03, 2026	54.07	53.31	53.31	55.87	52.57	548,800
February 02, 2026	54.25	54.38	54.38	55.62	54	490,100
January 30, 2026	55.12	54.31	54.31	55.13	53.19	921,900
January 29, 2026	54.74	55.27	55.27	55.63	54.3	639,515
January 28, 2026	55.52	54.37	54.37	56.18	54.34	398,253
January 27, 2026	56.16	55.22	55.22	56.62	55.11	381,000
January 26, 2026	57.45	56.61	56.61	57.95	55.75	452,737
January 23, 2026	58.96	57.45	57.45	59.32	57.24	391,320
January 22, 2026	59.51	59.09	59.09	60.51	58.12	687,900
January 21, 2026	58.25	58.96	58.96	60.07	58.13	465,944
January 20, 2026	58.42	57.6	57.6	58.7	57.55	635,200
January 16, 2026	60.07	59.87	59.87	60.54	58.5	676,342
January 15, 2026	62.15	62.48	62.48	63.41	61.52	402,500
January 14, 2026	63.85	62.54	62.54	63.85	61.53	557,645
January 13, 2026	65	63.8	63.8	65.44	62.87	621,707
January 12, 2026	63.95	64.13	64.13	64.98	63.63	367,152
January 09, 2026	64.72	65.37	65.37	65.56	63.33	501,506
January 08, 2026	60.7	63.44	63.44	64.57	60.7	495,080
January 07, 2026	62.24	61.12	61.12	62.27	60.58	426,402
January 06, 2026	59.55	62.54	62.54	62.73	59.15	533,900
January 05, 2026	58.27	59.55	59.55	60.96	58.2	473,829
January 02, 2026	58.14	58.85	58.85	59.54	57.1	702,400
December 31, 2025	58.14	57.69	57.69	58.61	57.44	536,000
December 30, 2025	57.86	58.41	58.41	58.71	57.69	451,634
December 29, 2025	58.2	58.1	58.1	58.7	57.53	564,600
December 26, 2025	58.58	58.55	58.55	59.01	58.24	388,022
December 24, 2025	57.69	58.28	58.28	58.57	57.55	364,800
December 23, 2025	59.17	58.99	58.99	59.61	57.91	564,278
December 22, 2025	57.82	59.28	59.28	59.6	57.8	758,001
December 19, 2025	57.44	57.76	57.76	58.29	56.86	4.83M
December 18, 2025	58.83	57.68	57.68	59.05	57.56	424,104
December 17, 2025	57.15	58.12	58.12	59.24	56.7	689,076
December 16, 2025	58.04	56.91	56.91	58.45	56.4	550,100
December 15, 2025	58.78	57.87	57.87	59.08	56.89	688,907
December 12, 2025	58.1	57.92	57.92	59.28	57.5	706,500
December 11, 2025	55.55	57.67	57.67	58.08	54.99	643,395
December 10, 2025	53.35	55.08	55.08	55.47	52.94	1.09M
December 09, 2025	52.67	53.27	53.27	53.63	52.38	593,762
December 08, 2025	55.39	52.92	52.92	55.69	52.8	754,900
December 05, 2025	54.8	55.08	55.08	55.45	54.4	678,933
December 04, 2025	55.04	54.74	54.74	55.77	54.15	568,516
December 03, 2025	54.78	55.29	55.29	56.27	54.78	382,300
December 02, 2025	55.39	54.67	54.67	55.39	53.8	851,330
December 01, 2025	54.26	54.96	54.96	55.54	54.22	501,220
November 28, 2025	54.87	54.6	54.6	55.29	54.5	271,700
November 26, 2025	54.65	54.87	54.87	55.6	54.5	660,824
November 25, 2025	53.13	54.62	54.62	55	52.67	778,573
November 24, 2025	50.83	52.12	52.12	52.76	50.37	1.02M

Marriott Vacations Worldwide Corporation (VAC) NYSE