Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
55.08
+0.34 (0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.80 | 55.45 | 54.40 | 55.08 | 55.08 | 0.62% | 678,933 |
| Dec 4, 2025 | 55.04 | 55.77 | 54.15 | 54.74 | 54.74 | -0.99% | 568,516 |
| Dec 3, 2025 | 54.78 | 56.27 | 54.78 | 55.29 | 55.29 | 1.13% | 382,253 |
| Dec 2, 2025 | 55.39 | 55.39 | 53.80 | 54.67 | 54.67 | -0.53% | 851,306 |
| Dec 1, 2025 | 54.26 | 55.54 | 54.22 | 54.96 | 54.96 | 0.66% | 501,209 |
| Nov 28, 2025 | 54.87 | 55.29 | 54.50 | 54.60 | 54.60 | -0.49% | 271,671 |
| Nov 26, 2025 | 54.65 | 55.60 | 54.50 | 54.87 | 54.87 | 0.46% | 660,824 |
| Nov 25, 2025 | 53.13 | 55.00 | 52.67 | 54.62 | 54.62 | 4.80% | 778,573 |
| Nov 24, 2025 | 50.83 | 52.76 | 50.37 | 52.12 | 52.12 | 2.62% | 1,021,673 |
| Nov 21, 2025 | 47.03 | 51.30 | 47.03 | 50.79 | 50.79 | 8.50% | 799,263 |
| Nov 20, 2025 | 48.04 | 49.00 | 46.51 | 46.81 | 46.81 | -1.16% | 738,447 |
| Nov 19, 2025 | 47.04 | 47.88 | 46.39 | 47.36 | 47.36 | 1.67% | 821,305 |
| Nov 18, 2025 | 45.05 | 47.10 | 44.58 | 46.58 | 46.58 | 0.60% | 939,722 |
| Nov 17, 2025 | 47.00 | 47.70 | 45.88 | 46.30 | 46.30 | 1.78% | 922,822 |
| Nov 14, 2025 | 45.24 | 46.61 | 45.12 | 45.49 | 45.49 | -1.22% | 832,286 |
| Nov 13, 2025 | 47.10 | 48.01 | 45.50 | 46.05 | 46.05 | -2.46% | 684,314 |
| Nov 12, 2025 | 46.83 | 48.00 | 46.83 | 47.21 | 47.21 | 0.92% | 715,418 |
| Nov 11, 2025 | 49.19 | 49.30 | 46.30 | 46.78 | 46.78 | -6.85% | 990,881 |
| Nov 10, 2025 | 48.29 | 50.39 | 47.62 | 50.22 | 50.22 | 6.51% | 1,275,288 |
| Nov 7, 2025 | 49.79 | 50.28 | 46.46 | 47.15 | 47.15 | -4.77% | 1,433,940 |
| Nov 6, 2025 | 56.28 | 59.52 | 49.50 | 49.51 | 49.51 | -26.40% | 1,650,704 |
| Nov 5, 2025 | 66.77 | 69.22 | 66.62 | 67.27 | 67.27 | 1.43% | 717,792 |
| Nov 4, 2025 | 66.38 | 67.79 | 66.28 | 66.32 | 66.32 | -1.73% | 512,569 |
| Nov 3, 2025 | 65.72 | 67.55 | 64.51 | 67.49 | 67.49 | 2.29% | 443,607 |
| Oct 31, 2025 | 65.30 | 66.23 | 64.18 | 65.98 | 65.98 | 0.81% | 353,294 |
| Oct 30, 2025 | 65.89 | 67.20 | 65.41 | 65.45 | 65.45 | -1.64% | 464,407 |
| Oct 29, 2025 | 67.81 | 68.30 | 65.82 | 66.54 | 66.54 | -2.72% | 483,699 |
| Oct 28, 2025 | 70.12 | 70.12 | 67.78 | 68.40 | 68.40 | -3.10% | 400,027 |
| Oct 27, 2025 | 71.05 | 72.03 | 70.01 | 70.59 | 70.59 | 0.13% | 332,559 |
| Oct 24, 2025 | 70.76 | 71.03 | 69.98 | 70.50 | 70.50 | 0.82% | 267,371 |
| Oct 23, 2025 | 71.51 | 71.91 | 69.71 | 69.93 | 69.93 | -2.70% | 438,304 |
| Oct 22, 2025 | 68.92 | 72.89 | 68.65 | 71.87 | 71.87 | 3.89% | 755,454 |
| Oct 21, 2025 | 67.85 | 69.44 | 67.15 | 69.18 | 69.18 | 2.02% | 317,402 |
| Oct 20, 2025 | 67.43 | 68.51 | 67.01 | 67.81 | 67.81 | 1.39% | 298,064 |
| Oct 17, 2025 | 66.84 | 67.71 | 66.54 | 66.88 | 66.88 | -0.22% | 254,399 |
| Oct 16, 2025 | 66.28 | 67.16 | 65.97 | 67.03 | 67.03 | 1.07% | 364,049 |
| Oct 15, 2025 | 67.04 | 67.58 | 65.75 | 66.32 | 66.32 | -0.24% | 285,780 |
| Oct 14, 2025 | 63.66 | 67.09 | 63.66 | 66.48 | 66.48 | 2.36% | 318,217 |
| Oct 13, 2025 | 64.00 | 65.28 | 63.75 | 64.95 | 64.95 | 3.94% | 360,814 |
| Oct 10, 2025 | 65.20 | 65.52 | 62.21 | 62.49 | 62.49 | -3.64% | 343,443 |
| Oct 9, 2025 | 65.48 | 66.42 | 64.81 | 64.85 | 64.85 | -0.75% | 272,856 |
| Oct 8, 2025 | 64.86 | 65.88 | 63.71 | 65.34 | 65.34 | 0.83% | 281,353 |
| Oct 7, 2025 | 68.31 | 68.60 | 64.65 | 64.80 | 64.80 | -5.29% | 538,335 |
| Oct 6, 2025 | 68.84 | 69.24 | 66.64 | 68.42 | 68.42 | -0.31% | 538,767 |
| Oct 3, 2025 | 67.59 | 69.49 | 67.59 | 68.63 | 68.63 | 2.04% | 616,186 |
| Oct 2, 2025 | 66.22 | 67.53 | 65.81 | 67.26 | 67.26 | 1.62% | 327,974 |
| Oct 1, 2025 | 66.27 | 66.83 | 65.73 | 66.19 | 66.19 | -0.56% | 444,341 |
| Sep 30, 2025 | 68.85 | 68.85 | 66.16 | 66.56 | 66.56 | -3.94% | 699,390 |
| Sep 29, 2025 | 70.35 | 70.35 | 68.79 | 69.29 | 69.29 | -0.80% | 464,918 |
| Sep 26, 2025 | 70.70 | 70.84 | 69.51 | 69.85 | 69.85 | -0.67% | 399,320 |
| Sep 25, 2025 | 72.13 | 72.55 | 69.90 | 70.32 | 70.32 | -3.19% | 406,202 |
| Sep 24, 2025 | 72.87 | 74.25 | 72.18 | 72.64 | 72.64 | -0.22% | 307,344 |
| Sep 23, 2025 | 73.63 | 74.87 | 72.44 | 72.80 | 72.80 | -1.41% | 362,302 |
| Sep 22, 2025 | 76.24 | 76.24 | 73.82 | 73.84 | 73.84 | -3.25% | 403,976 |
| Sep 19, 2025 | 77.15 | 77.43 | 75.40 | 76.32 | 76.32 | -1.34% | 1,925,806 |
| Sep 18, 2025 | 76.39 | 78.05 | 76.30 | 77.36 | 77.36 | 2.14% | 396,760 |
| Sep 17, 2025 | 77.26 | 78.81 | 74.96 | 75.74 | 75.74 | -2.79% | 432,351 |
| Sep 16, 2025 | 77.22 | 78.23 | 75.88 | 77.91 | 77.12 | 1.54% | 427,075 |
| Sep 15, 2025 | 77.70 | 77.83 | 75.84 | 76.73 | 75.95 | -0.44% | 506,538 |
| Sep 12, 2025 | 79.38 | 79.38 | 77.05 | 77.07 | 76.29 | -3.00% | 366,352 |
| Sep 11, 2025 | 77.07 | 79.56 | 76.63 | 79.45 | 78.64 | 4.03% | 421,224 |
| Sep 10, 2025 | 78.01 | 78.89 | 76.29 | 76.37 | 75.60 | -2.44% | 345,180 |
| Sep 9, 2025 | 78.26 | 78.94 | 77.04 | 78.28 | 77.49 | 0.06% | 363,283 |
| Sep 8, 2025 | 78.72 | 79.18 | 76.99 | 78.23 | 77.44 | -1.00% | 371,440 |
| Sep 5, 2025 | 79.30 | 81.18 | 77.80 | 79.02 | 78.22 | 0.25% | 338,351 |
| Sep 4, 2025 | 78.29 | 79.34 | 77.47 | 78.82 | 78.02 | 1.40% | 343,838 |
| Sep 3, 2025 | 76.83 | 78.87 | 76.62 | 77.73 | 76.94 | 0.71% | 382,072 |
| Sep 2, 2025 | 76.18 | 77.25 | 75.66 | 77.18 | 76.40 | -1.24% | 302,188 |
| Aug 29, 2025 | 78.79 | 78.79 | 77.52 | 78.15 | 77.36 | -0.59% | 219,332 |
| Aug 28, 2025 | 78.92 | 79.34 | 77.38 | 78.61 | 77.81 | 0.06% | 223,069 |
| Aug 27, 2025 | 77.51 | 78.75 | 77.51 | 78.56 | 77.76 | 1.37% | 189,647 |
| Aug 26, 2025 | 77.55 | 78.70 | 77.28 | 77.50 | 76.71 | -0.10% | 209,603 |
| Aug 25, 2025 | 79.10 | 79.10 | 77.54 | 77.58 | 76.79 | -2.22% | 277,113 |
| Aug 22, 2025 | 74.29 | 79.83 | 74.29 | 79.34 | 78.54 | 7.29% | 513,073 |
| Aug 21, 2025 | 72.68 | 74.06 | 72.47 | 73.95 | 73.20 | 0.61% | 276,089 |
| Aug 20, 2025 | 74.53 | 75.00 | 72.88 | 73.50 | 72.75 | -2.38% | 395,682 |
| Aug 19, 2025 | 75.42 | 76.54 | 74.91 | 75.29 | 74.53 | 0.36% | 303,704 |
| Aug 18, 2025 | 74.82 | 75.42 | 74.40 | 75.02 | 74.26 | - | 310,516 |
| Aug 15, 2025 | 76.01 | 76.01 | 74.66 | 75.02 | 74.26 | -0.52% | 284,878 |
| Aug 14, 2025 | 75.44 | 76.49 | 74.10 | 75.41 | 74.65 | -1.85% | 320,998 |
| Aug 13, 2025 | 72.99 | 76.86 | 72.53 | 76.83 | 76.05 | 4.36% | 489,891 |
| Aug 12, 2025 | 71.71 | 73.95 | 71.33 | 73.62 | 72.87 | 4.38% | 503,314 |
| Aug 11, 2025 | 71.06 | 71.59 | 69.64 | 70.53 | 69.81 | -0.47% | 490,760 |
| Aug 8, 2025 | 71.63 | 71.79 | 69.76 | 70.86 | 70.14 | -0.83% | 354,743 |
| Aug 7, 2025 | 72.99 | 73.87 | 70.71 | 71.45 | 70.73 | -1.01% | 471,590 |
| Aug 6, 2025 | 73.74 | 73.74 | 71.95 | 72.18 | 71.45 | -1.10% | 492,310 |
| Aug 5, 2025 | 76.08 | 77.70 | 70.48 | 72.98 | 72.24 | -1.84% | 1,080,568 |
| Aug 4, 2025 | 74.51 | 75.47 | 74.33 | 74.35 | 73.60 | 1.14% | 646,002 |
| Aug 1, 2025 | 73.14 | 73.77 | 70.61 | 73.51 | 72.76 | -1.29% | 711,284 |
| Jul 31, 2025 | 78.92 | 79.25 | 74.05 | 74.47 | 73.71 | -6.88% | 695,199 |
| Jul 30, 2025 | 81.91 | 81.91 | 79.18 | 79.97 | 79.16 | -1.73% | 450,476 |
| Jul 29, 2025 | 83.35 | 84.07 | 81.09 | 81.38 | 80.55 | -1.67% | 363,324 |
| Jul 28, 2025 | 83.55 | 83.97 | 82.67 | 82.76 | 81.92 | -1.70% | 402,812 |
| Jul 25, 2025 | 83.26 | 84.23 | 82.01 | 84.19 | 83.34 | 2.23% | 394,919 |
| Jul 24, 2025 | 83.85 | 85.25 | 82.17 | 82.35 | 81.51 | -2.95% | 402,353 |
| Jul 23, 2025 | 82.72 | 86.33 | 82.49 | 84.85 | 83.99 | 4.03% | 560,370 |
| Jul 22, 2025 | 79.95 | 81.81 | 79.82 | 81.56 | 80.73 | 2.45% | 464,884 |
| Jul 21, 2025 | 80.65 | 81.43 | 79.52 | 79.61 | 78.80 | -0.36% | 360,820 |
| Jul 18, 2025 | 80.34 | 80.37 | 79.29 | 79.90 | 79.09 | -0.03% | 495,831 |
| Jul 17, 2025 | 80.25 | 80.97 | 79.39 | 79.92 | 79.11 | -0.37% | 409,013 |