Marriott Vacations Worldwide Corporation Common Stock (VAC)

Last Price57.69

Change-0.72 (-1.23%)

NYSE · Last Trade: Jan 1st, 10:01 AM EST

Historical Prices For Marriott Vacations Worldwide Corporation Common Stock (VAC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	58.14	58.61	57.44	57.69	535,992	57.69
12/30/2025	57.86	58.71	57.69	58.41	451,634	58.41
12/29/2025	58.20	58.70	57.53	58.10	564,552	58.10
12/26/2025	58.58	59.01	58.24	58.55	388,022	58.55
12/24/2025	57.69	58.57	57.55	58.28	364,799	58.28
12/23/2025	59.17	59.61	57.91	58.99	567,654	58.19
12/22/2025	57.82	59.60	57.80	59.28	757,895	58.48
12/19/2025	57.44	58.29	56.86	57.76	4,829,973	56.98
12/18/2025	58.83	59.05	57.56	57.68	424,104	56.90
12/17/2025	57.15	59.24	56.70	58.12	689,039	57.33
12/16/2025	58.04	58.45	56.40	56.91	550,068	56.14
12/15/2025	58.78	59.08	56.89	57.87	688,907	57.09
12/12/2025	58.10	59.28	57.50	57.92	706,480	57.13
12/11/2025	55.55	58.08	54.99	57.67	643,398	56.89
12/10/2025	53.35	55.47	52.94	55.08	1,085,751	54.33
12/09/2025	52.67	53.63	52.38	53.27	593,746	52.55
12/08/2025	55.39	55.69	52.80	52.92	754,876	52.20
12/05/2025	54.80	55.45	54.40	55.08	678,933	54.33
12/04/2025	55.04	55.77	54.15	54.74	568,516	54.00
12/03/2025	54.78	56.27	54.78	55.29	382,253	54.54
12/02/2025	55.39	55.39	53.80	54.67	851,317	53.93
12/01/2025	54.26	55.54	54.22	54.96	501,209	54.21
11/28/2025	54.87	55.29	54.50	54.60	271,671	53.86
11/26/2025	54.65	55.60	54.50	54.87	660,824	54.13
11/25/2025	53.13	55.00	52.67	54.62	778,548	53.88
11/24/2025	50.83	52.76	50.37	52.12	1,005,498	51.41
11/21/2025	47.03	51.30	47.03	50.79	799,263	50.10
11/20/2025	48.04	49.00	46.51	46.81	738,447	46.18
11/19/2025	47.04	47.88	46.39	47.36	821,301	46.72
11/18/2025	45.05	47.10	44.58	46.58	939,419	45.95
11/17/2025	47.00	47.70	45.88	46.30	921,988	45.67
11/14/2025	45.24	46.61	45.12	45.49	832,286	44.87
11/13/2025	47.10	48.01	45.50	46.05	684,098	45.43
11/12/2025	46.83	48.00	46.83	47.21	715,162	46.57
11/11/2025	49.19	49.30	46.30	46.78	990,378	46.15
11/10/2025	48.29	50.39	47.62	50.22	1,275,259	49.54
11/07/2025	49.79	50.28	46.46	47.15	1,433,940	46.51
11/06/2025	56.28	59.52	49.50	49.51	1,677,134	48.84
11/05/2025	66.77	69.22	66.62	67.27	712,542	66.36
11/04/2025	66.38	67.78	66.28	66.32	512,569	65.42
11/03/2025	65.72	67.55	64.51	67.49	443,587	66.57
10/31/2025	65.30	66.23	64.18	65.98	353,294	65.09
10/30/2025	65.89	67.20	65.41	65.45	464,407	64.56
10/29/2025	67.81	67.98	65.82	66.54	483,699	65.64
10/28/2025	70.12	70.12	67.78	68.40	400,027	67.47
10/27/2025	71.05	72.03	70.01	70.59	332,559	69.63
10/24/2025	70.76	71.03	69.98	70.50	267,371	69.54
10/23/2025	71.51	71.91	69.71	69.93	438,303	68.98
10/22/2025	68.92	72.89	68.65	71.87	755,454	70.90
10/21/2025	67.85	69.44	67.15	69.18	317,402	68.24
10/20/2025	67.43	68.51	67.01	67.81	298,064	66.89
10/17/2025	66.84	67.71	66.54	66.88	254,399	65.97
10/16/2025	66.28	67.16	65.97	67.03	364,029	66.12
10/15/2025	67.04	67.58	65.75	66.32	285,780	65.42
10/14/2025	63.66	67.09	63.66	66.48	318,217	65.58
10/13/2025	64.00	65.28	63.74	64.95	360,814	64.07
10/10/2025	65.20	65.52	62.21	62.49	343,443	61.64
10/09/2025	65.48	66.42	64.81	64.85	272,856	63.97
10/08/2025	64.86	65.88	63.71	65.34	281,353	64.45
10/07/2025	68.31	68.60	64.65	64.80	538,335	63.92
10/06/2025	68.84	69.24	66.64	68.42	538,749	67.49
10/03/2025	67.59	69.49	67.59	68.63	616,186	67.70
10/02/2025	66.22	67.53	65.81	67.26	327,974	66.35
10/01/2025	66.27	66.83	65.72	66.19	444,341	65.29