Marriott Vacations Worldw... (VAC)
NYSE: VAC
· Real-Time Price · USD
79.00
0.18 (0.23%)
At close: Sep 05, 2025, 3:59 PM
79.02
0.03%
After-hours: Sep 05, 2025, 06:10 PM EDT
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.30 | 81.18 | 77.80 | 79.02 | 79.02 | 0.25% | 288,294 |
| Sep 4, 2025 | 78.29 | 79.34 | 77.47 | 78.82 | 78.82 | 1.40% | 343,838 |
| Sep 3, 2025 | 76.83 | 78.87 | 76.62 | 77.73 | 77.73 | 0.71% | 382,100 |
| Sep 2, 2025 | 76.18 | 77.25 | 75.66 | 77.18 | 77.18 | -1.24% | 302,200 |
| Aug 29, 2025 | 78.79 | 78.79 | 77.52 | 78.15 | 78.15 | -0.59% | 219,332 |
| Aug 28, 2025 | 78.92 | 79.34 | 77.38 | 78.61 | 78.61 | 0.06% | 223,100 |
| Aug 27, 2025 | 77.51 | 78.75 | 77.51 | 78.56 | 78.56 | 1.37% | 189,647 |
| Aug 26, 2025 | 77.55 | 78.69 | 77.28 | 77.50 | 77.50 | -0.10% | 209,603 |
| Aug 25, 2025 | 79.10 | 79.10 | 77.54 | 77.58 | 77.58 | -2.22% | 277,113 |
| Aug 22, 2025 | 74.29 | 79.83 | 74.29 | 79.34 | 79.34 | 7.29% | 513,073 |
| Aug 21, 2025 | 72.68 | 74.06 | 72.47 | 73.95 | 73.95 | 0.61% | 276,100 |
| Aug 20, 2025 | 74.53 | 75.00 | 72.88 | 73.50 | 73.50 | -2.38% | 395,700 |
| Aug 19, 2025 | 75.42 | 76.54 | 74.91 | 75.29 | 75.29 | 0.36% | 303,704 |
| Aug 18, 2025 | 74.82 | 75.42 | 74.40 | 75.02 | 75.02 | 0.00% | 310,516 |
| Aug 15, 2025 | 76.01 | 76.01 | 74.66 | 75.02 | 75.02 | -0.52% | 284,900 |
| Aug 14, 2025 | 75.44 | 76.49 | 74.10 | 75.41 | 75.41 | -1.85% | 321,000 |
| Aug 13, 2025 | 72.99 | 76.86 | 72.53 | 76.83 | 76.83 | 4.36% | 489,900 |
| Aug 12, 2025 | 71.71 | 73.94 | 71.33 | 73.62 | 73.62 | 4.38% | 503,314 |
| Aug 11, 2025 | 71.06 | 71.59 | 69.64 | 70.53 | 70.53 | -0.47% | 490,800 |
| Aug 8, 2025 | 71.63 | 71.79 | 69.76 | 70.86 | 70.86 | -0.83% | 354,743 |