Marriott Vacations Worldwide Corporation (VAC)
NYSE: VAC · Real-Time Price · USD
71.20
-1.17 (-1.62%)
At close: Apr 28, 2026, 4:00 PM EDT
71.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.73 | 73.20 | 70.90 | 71.20 | 71.20 | -1.62% | 313,985 |
| Apr 27, 2026 | 72.58 | 73.39 | 71.72 | 72.37 | 72.37 | -0.18% | 433,925 |
| Apr 24, 2026 | 71.04 | 72.50 | 70.51 | 72.50 | 72.50 | 1.65% | 284,358 |
| Apr 23, 2026 | 70.85 | 71.81 | 69.76 | 71.32 | 71.32 | -0.35% | 487,026 |
| Apr 22, 2026 | 77.90 | 78.07 | 70.85 | 71.57 | 71.57 | -8.05% | 768,914 |
| Apr 21, 2026 | 77.45 | 81.20 | 77.11 | 77.84 | 77.84 | 0.76% | 533,892 |
| Apr 20, 2026 | 74.39 | 77.43 | 74.21 | 77.25 | 77.25 | 3.03% | 539,406 |
| Apr 17, 2026 | 72.28 | 76.16 | 72.11 | 74.98 | 74.98 | 5.87% | 560,713 |
| Apr 16, 2026 | 69.93 | 71.22 | 69.35 | 70.82 | 70.82 | 1.59% | 452,713 |
| Apr 15, 2026 | 67.64 | 69.75 | 67.50 | 69.71 | 69.71 | 2.98% | 292,067 |
| Apr 14, 2026 | 68.31 | 69.13 | 67.16 | 67.69 | 67.69 | -0.92% | 459,238 |
| Apr 13, 2026 | 67.00 | 68.43 | 65.13 | 68.32 | 68.32 | 0.53% | 362,998 |
| Apr 10, 2026 | 68.30 | 68.91 | 67.60 | 67.96 | 67.96 | -0.79% | 378,718 |
| Apr 9, 2026 | 66.78 | 69.03 | 66.06 | 68.50 | 68.50 | 1.90% | 355,882 |
| Apr 8, 2026 | 68.12 | 71.17 | 66.75 | 67.22 | 67.22 | 3.48% | 656,509 |
| Apr 7, 2026 | 67.83 | 67.83 | 64.32 | 64.96 | 64.96 | -4.37% | 465,109 |
| Apr 6, 2026 | 66.55 | 68.25 | 66.28 | 67.93 | 67.93 | 0.80% | 317,562 |
| Apr 2, 2026 | 66.05 | 68.51 | 65.00 | 67.39 | 67.39 | -0.03% | 359,293 |
| Apr 1, 2026 | 65.31 | 68.42 | 63.58 | 67.41 | 67.41 | 3.52% | 621,073 |
| Mar 31, 2026 | 65.77 | 66.69 | 63.57 | 65.12 | 65.12 | 0.62% | 695,674 |
| Mar 30, 2026 | 66.39 | 66.95 | 64.45 | 64.72 | 64.72 | -2.06% | 540,728 |
| Mar 27, 2026 | 69.22 | 69.93 | 65.08 | 66.08 | 66.08 | -5.90% | 922,229 |
| Mar 26, 2026 | 69.65 | 71.49 | 69.65 | 70.22 | 70.22 | 0.09% | 313,478 |
| Mar 25, 2026 | 71.29 | 71.49 | 68.68 | 70.16 | 70.16 | 0.09% | 370,215 |
| Mar 24, 2026 | 69.80 | 71.17 | 69.14 | 70.10 | 70.10 | -0.47% | 335,891 |
| Mar 23, 2026 | 70.25 | 72.00 | 69.41 | 70.43 | 70.43 | 3.73% | 574,062 |
| Mar 20, 2026 | 71.16 | 71.16 | 67.27 | 67.90 | 67.90 | -4.49% | 1,150,252 |
| Mar 19, 2026 | 69.81 | 71.73 | 69.03 | 71.09 | 71.09 | 0.77% | 419,758 |
| Mar 18, 2026 | 68.71 | 71.20 | 68.66 | 70.55 | 70.55 | 1.48% | 517,413 |
| Mar 17, 2026 | 67.27 | 70.46 | 66.32 | 69.52 | 69.52 | 5.51% | 626,035 |
| Mar 16, 2026 | 65.00 | 66.34 | 64.48 | 65.89 | 65.89 | 1.40% | 561,295 |
| Mar 13, 2026 | 66.73 | 67.26 | 64.71 | 64.98 | 64.98 | -1.63% | 550,998 |
| Mar 12, 2026 | 67.40 | 67.73 | 66.03 | 66.06 | 66.06 | -4.16% | 501,547 |
| Mar 11, 2026 | 68.17 | 69.63 | 67.00 | 68.93 | 68.93 | 3.51% | 615,539 |
| Mar 10, 2026 | 67.88 | 68.63 | 65.99 | 66.59 | 66.59 | -3.10% | 701,182 |
| Mar 9, 2026 | 68.19 | 69.39 | 65.53 | 68.72 | 68.72 | -2.52% | 732,392 |
| 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 |