Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
70.50
-1.47 (-2.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.68 | 70.73 | 67.09 | 70.50 | 70.50 | -2.04% | 925,056 |
| Mar 5, 2026 | 70.85 | 73.25 | 70.63 | 71.97 | 71.97 | 4.93% | 748,235 |
| Mar 4, 2026 | 67.75 | 69.38 | 66.67 | 68.59 | 68.59 | 0.96% | 643,286 |
| Mar 3, 2026 | 65.89 | 68.83 | 63.94 | 67.94 | 67.14 | 0.85% | 921,263 |
| Mar 2, 2026 | 66.05 | 68.51 | 65.02 | 67.37 | 66.58 | 3.63% | 1,002,311 |
| Feb 27, 2026 | 66.13 | 66.51 | 63.68 | 65.01 | 64.24 | -3.92% | 1,174,650 |
| Feb 26, 2026 | 70.41 | 73.37 | 66.01 | 67.66 | 66.86 | 16.66% | 1,674,183 |
| Feb 25, 2026 | 57.00 | 58.39 | 56.09 | 58.00 | 57.32 | 3.20% | 865,122 |
| Feb 24, 2026 | 55.19 | 56.78 | 55.19 | 56.20 | 55.54 | 1.98% | 523,126 |
| Feb 23, 2026 | 58.29 | 58.29 | 54.00 | 55.11 | 54.46 | -6.43% | 574,831 |
| Feb 20, 2026 | 58.22 | 59.14 | 57.50 | 58.90 | 58.21 | 0.34% | 475,186 |
| Feb 19, 2026 | 59.11 | 59.87 | 58.12 | 58.70 | 58.01 | -0.44% | 841,279 |
| Feb 18, 2026 | 57.31 | 61.07 | 57.06 | 58.96 | 58.27 | 2.38% | 959,046 |
| Feb 17, 2026 | 54.19 | 57.99 | 54.18 | 57.59 | 56.91 | 6.75% | 980,182 |
| Feb 13, 2026 | 53.60 | 54.77 | 52.49 | 53.95 | 53.31 | 1.20% | 488,060 |
| Feb 12, 2026 | 56.49 | 57.01 | 52.84 | 53.31 | 52.68 | -4.02% | 509,449 |
| Feb 11, 2026 | 56.48 | 57.56 | 55.09 | 55.54 | 54.89 | -0.70% | 549,685 |
| Feb 10, 2026 | 55.41 | 57.53 | 55.32 | 55.93 | 55.27 | 1.97% | 411,282 |
| Feb 9, 2026 | 55.06 | 55.60 | 54.35 | 54.85 | 54.20 | -1.31% | 369,714 |
| Feb 6, 2026 | 54.80 | 56.42 | 54.65 | 55.58 | 54.93 | 1.42% | 486,731 |
| Feb 5, 2026 | 55.22 | 55.76 | 53.71 | 54.80 | 54.15 | -1.63% | 376,844 |
| Feb 4, 2026 | 54.15 | 56.54 | 54.00 | 55.71 | 55.05 | 4.50% | 684,689 |
| Feb 3, 2026 | 54.07 | 55.87 | 52.57 | 53.31 | 52.68 | -1.97% | 548,778 |
| Feb 2, 2026 | 54.25 | 55.62 | 54.00 | 54.38 | 53.74 | 0.13% | 490,063 |
| Jan 30, 2026 | 55.12 | 55.13 | 53.19 | 54.31 | 53.67 | -1.74% | 921,900 |
| Jan 29, 2026 | 54.74 | 55.63 | 54.30 | 55.27 | 54.62 | 1.66% | 639,515 |
| Jan 28, 2026 | 55.52 | 56.18 | 54.34 | 54.37 | 53.73 | -1.54% | 409,150 |
| Jan 27, 2026 | 56.16 | 56.62 | 55.11 | 55.22 | 54.57 | -2.46% | 380,979 |
| Jan 26, 2026 | 57.45 | 57.95 | 55.75 | 56.61 | 55.94 | -1.46% | 452,737 |
| Jan 23, 2026 | 58.96 | 59.32 | 57.24 | 57.45 | 56.77 | -2.78% | 391,320 |
| Jan 22, 2026 | 59.51 | 60.51 | 58.12 | 59.09 | 58.39 | 0.22% | 687,877 |
| Jan 21, 2026 | 58.25 | 60.07 | 58.13 | 58.96 | 58.27 | 2.36% | 565,006 |
| Jan 20, 2026 | 58.42 | 58.70 | 57.55 | 57.60 | 56.92 | -3.79% | 635,159 |
| Jan 16, 2026 | 60.07 | 60.54 | 58.50 | 59.87 | 59.17 | -4.18% | 676,342 |
| Jan 15, 2026 | 62.15 | 63.41 | 61.52 | 62.48 | 61.74 | -0.10% | 402,485 |
| Jan 14, 2026 | 63.85 | 63.85 | 61.53 | 62.54 | 61.80 | -1.97% | 557,645 |
| Jan 13, 2026 | 65.00 | 65.45 | 62.87 | 63.80 | 63.05 | -0.51% | 621,707 |
| Jan 12, 2026 | 64.98 | 64.98 | 63.63 | 64.13 | 63.37 | -1.90% | 455,827 |
| Jan 9, 2026 | 64.72 | 65.56 | 63.34 | 65.37 | 64.60 | 3.04% | 501,506 |
| Jan 8, 2026 | 60.70 | 64.57 | 60.70 | 63.44 | 62.69 | 3.80% | 495,080 |
| Jan 7, 2026 | 62.24 | 62.27 | 60.58 | 61.12 | 60.40 | -2.27% | 426,402 |
| Jan 6, 2026 | 59.55 | 62.73 | 59.15 | 62.54 | 61.80 | 5.02% | 533,865 |
| Jan 5, 2026 | 58.27 | 60.96 | 58.20 | 59.55 | 58.85 | 1.19% | 473,829 |
| Jan 2, 2026 | 58.14 | 59.54 | 57.10 | 58.85 | 58.16 | 2.01% | 702,350 |
| Dec 31, 2025 | 58.14 | 58.61 | 57.44 | 57.69 | 57.01 | -1.23% | 535,992 |
| Dec 30, 2025 | 57.86 | 58.71 | 57.69 | 58.41 | 57.72 | 0.53% | 451,634 |
| Dec 29, 2025 | 58.20 | 58.70 | 57.53 | 58.10 | 57.42 | -0.77% | 564,552 |
| Dec 26, 2025 | 58.58 | 59.01 | 58.24 | 58.55 | 57.86 | 0.46% | 388,022 |
| Dec 24, 2025 | 57.69 | 58.57 | 57.55 | 58.28 | 57.59 | -1.20% | 364,799 |
| Dec 23, 2025 | 59.17 | 59.61 | 57.91 | 58.99 | 57.50 | -0.49% | 567,654 |
| Dec 22, 2025 | 57.82 | 59.60 | 57.80 | 59.28 | 57.79 | 2.63% | 758,001 |
| Dec 19, 2025 | 57.44 | 58.29 | 56.86 | 57.76 | 56.31 | 0.14% | 4,829,973 |
| Dec 18, 2025 | 58.83 | 59.05 | 57.56 | 57.68 | 56.23 | -0.76% | 424,104 |
| Dec 17, 2025 | 57.15 | 59.24 | 56.70 | 58.12 | 56.66 | 2.13% | 689,076 |
| Dec 16, 2025 | 58.04 | 58.45 | 56.40 | 56.91 | 55.48 | -1.66% | 550,068 |
| Dec 15, 2025 | 58.78 | 59.08 | 56.89 | 57.87 | 56.41 | -0.09% | 688,907 |
| Dec 12, 2025 | 58.10 | 59.28 | 57.50 | 57.92 | 56.46 | 0.43% | 706,480 |
| Dec 11, 2025 | 55.55 | 58.08 | 54.99 | 57.67 | 56.22 | 4.70% | 643,400 |
| Dec 10, 2025 | 53.35 | 55.47 | 52.94 | 55.08 | 53.69 | 3.40% | 1,085,771 |
| Dec 9, 2025 | 52.67 | 53.63 | 52.38 | 53.27 | 51.93 | 0.66% | 593,762 |
| Dec 8, 2025 | 55.39 | 55.69 | 52.80 | 52.92 | 51.59 | -3.92% | 754,888 |
| Dec 5, 2025 | 54.80 | 55.45 | 54.40 | 55.08 | 53.69 | 0.62% | 678,933 |
| Dec 4, 2025 | 55.04 | 55.77 | 54.15 | 54.74 | 53.36 | -0.99% | 568,516 |
| Dec 3, 2025 | 54.78 | 56.27 | 54.78 | 55.29 | 53.90 | 1.13% | 382,253 |
| Dec 2, 2025 | 55.39 | 55.39 | 53.80 | 54.67 | 53.29 | -0.53% | 851,330 |
| Dec 1, 2025 | 54.26 | 55.54 | 54.22 | 54.96 | 53.58 | 0.66% | 501,220 |
| Nov 28, 2025 | 54.87 | 55.29 | 54.50 | 54.60 | 53.23 | -0.49% | 271,671 |
| Nov 26, 2025 | 54.65 | 55.60 | 54.50 | 54.87 | 53.49 | 0.46% | 660,824 |
| Nov 25, 2025 | 53.13 | 55.00 | 52.67 | 54.62 | 53.24 | 4.80% | 778,573 |
| Nov 24, 2025 | 50.83 | 52.76 | 50.37 | 52.12 | 50.81 | 2.62% | 1,021,673 |
| Nov 21, 2025 | 47.03 | 51.30 | 47.03 | 50.79 | 49.51 | 8.50% | 799,263 |
| Nov 20, 2025 | 48.04 | 49.00 | 46.51 | 46.81 | 45.63 | -1.16% | 738,447 |
| Nov 19, 2025 | 47.04 | 47.88 | 46.39 | 47.36 | 46.17 | 1.67% | 821,305 |
| Nov 18, 2025 | 45.05 | 47.10 | 44.58 | 46.58 | 45.41 | 0.60% | 939,722 |
| Nov 17, 2025 | 47.00 | 47.70 | 45.88 | 46.30 | 45.13 | 1.78% | 922,822 |
| Nov 14, 2025 | 45.24 | 46.61 | 45.12 | 45.49 | 44.34 | -1.22% | 832,286 |
| Nov 13, 2025 | 47.10 | 48.01 | 45.50 | 46.05 | 44.89 | -2.46% | 684,314 |
| Nov 12, 2025 | 46.83 | 48.00 | 46.83 | 47.21 | 46.02 | 0.92% | 715,418 |
| Nov 11, 2025 | 49.19 | 49.30 | 46.30 | 46.78 | 45.60 | -6.85% | 990,881 |
| Nov 10, 2025 | 48.29 | 50.39 | 47.62 | 50.22 | 48.96 | 6.51% | 1,275,288 |
| Nov 7, 2025 | 49.79 | 50.28 | 46.46 | 47.15 | 45.96 | -4.77% | 1,433,940 |
| Nov 6, 2025 | 56.28 | 59.52 | 49.50 | 49.51 | 48.26 | -26.40% | 1,650,704 |
| Nov 5, 2025 | 66.77 | 69.22 | 66.62 | 67.27 | 65.58 | 1.43% | 717,792 |
| Nov 4, 2025 | 66.38 | 67.79 | 66.28 | 66.32 | 64.65 | -1.73% | 512,569 |
| Nov 3, 2025 | 65.72 | 67.55 | 64.51 | 67.49 | 65.79 | 2.29% | 443,607 |
| Oct 31, 2025 | 65.30 | 66.23 | 64.18 | 65.98 | 64.32 | 0.81% | 353,294 |
| Oct 30, 2025 | 65.89 | 67.20 | 65.41 | 65.45 | 63.80 | -1.64% | 464,407 |
| Oct 29, 2025 | 67.81 | 68.30 | 65.82 | 66.54 | 64.86 | -2.72% | 483,699 |
| Oct 28, 2025 | 70.12 | 70.12 | 67.78 | 68.40 | 66.68 | -3.10% | 400,027 |
| Oct 27, 2025 | 71.05 | 72.03 | 70.01 | 70.59 | 68.81 | 0.13% | 332,559 |
| Oct 24, 2025 | 70.76 | 71.03 | 69.98 | 70.50 | 68.73 | 0.82% | 267,371 |
| Oct 23, 2025 | 71.51 | 71.91 | 69.71 | 69.93 | 68.17 | -2.70% | 438,304 |
| Oct 22, 2025 | 68.92 | 72.89 | 68.65 | 71.87 | 70.06 | 3.89% | 755,454 |
| Oct 21, 2025 | 67.85 | 69.44 | 67.15 | 69.18 | 67.44 | 2.02% | 317,402 |
| Oct 20, 2025 | 67.43 | 68.51 | 67.01 | 67.81 | 66.10 | 1.39% | 298,064 |
| Oct 17, 2025 | 66.84 | 67.71 | 66.54 | 66.88 | 65.20 | -0.22% | 254,399 |
| Oct 16, 2025 | 66.28 | 67.16 | 65.97 | 67.03 | 65.34 | 1.07% | 364,049 |
| Oct 15, 2025 | 67.04 | 67.58 | 65.75 | 66.32 | 64.65 | -0.24% | 285,780 |
| Oct 14, 2025 | 63.66 | 67.09 | 63.66 | 66.48 | 64.81 | 2.36% | 318,217 |
| Oct 13, 2025 | 64.00 | 65.28 | 63.75 | 64.95 | 63.31 | 3.94% | 360,814 |