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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.03	50.79	50.79	51.3	47.03	799,263
November 20, 2025	48.04	46.81	46.81	49	46.51	738,447
November 19, 2025	47.04	47.36	47.36	47.88	46.39	821,305
November 18, 2025	45.05	46.58	46.58	47.1	44.58	939,722
November 17, 2025	47	46.3	46.3	47.7	45.88	922,822
November 14, 2025	45.24	45.49	45.49	46.61	45.12	832,286
November 13, 2025	47.1	46.05	46.05	48.01	45.5	684,100
November 12, 2025	46.83	47.21	47.21	48	46.83	715,200
November 11, 2025	49.19	46.78	46.78	49.3	46.3	990,900
November 10, 2025	48.29	50.22	50.22	50.39	47.62	1.28M
November 07, 2025	49.79	47.15	47.15	50.28	46.46	1.43M
November 06, 2025	56.28	49.51	49.51	59.52	49.5	1.65M
November 05, 2025	66.77	67.27	67.27	69.22	66.62	717,800
November 04, 2025	66.38	66.32	66.32	67.79	66.28	512,600
November 03, 2025	65.72	67.49	67.49	67.55	64.51	443,607
October 31, 2025	65.3	65.98	65.98	66.23	64.18	353,300
October 30, 2025	65.89	65.45	65.45	67.2	65.41	464,407
October 29, 2025	67.81	66.54	66.54	68.3	65.82	483,700
October 28, 2025	70.12	68.4	68.4	70.12	67.78	400,027
October 27, 2025	71.05	70.59	70.59	72.03	70.01	332,600
October 24, 2025	70.76	70.5	70.5	71.03	69.98	267,371
October 23, 2025	71.51	69.93	69.93	71.91	69.71	438,304
October 22, 2025	68.92	71.87	71.87	72.89	68.65	755,500
October 21, 2025	67.85	69.18	69.18	69.44	67.15	317,402
October 20, 2025	67.43	67.81	67.81	68.51	67.01	298,100
October 17, 2025	66.84	66.88	66.88	67.71	66.54	254,400

Marriott Vacations Worldwide Corporation (VAC) NYSE