Marriott Vacations Worldw... (VAC)
53.08
-0.81 (-1.50%)
At close: Apr 15, 2025, 3:59 PM
53.95
1.64%
After-hours: Apr 15, 2025, 06:21 PM EDT
Marriott Vacations Worldwide Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 54.32 | 54.35 | 54.32 | 54.35 | 50.85 | 50.88 | 53.89 | 53.92 | 0.79% | 650,331 |
| Apr 11, 2025 | 52.74 | 52.74 | 54.11 | 54.11 | 51.53 | 51.53 | 53.47 | 53.47 | 1.21% | 480,200 |
| Apr 10, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 51.65 | 51.65 | 52.83 | 52.83 | -10.88% | 669,136 |
| Apr 9, 2025 | 50.51 | 50.51 | 60.10 | 60.10 | 49.22 | 49.22 | 59.28 | 59.28 | 16.56% | 1,004,900 |
| Apr 8, 2025 | 55.53 | 55.53 | 55.95 | 55.95 | 50.24 | 50.24 | 50.86 | 50.86 | -4.36% | 658,800 |
| Apr 7, 2025 | 52.98 | 52.98 | 57.34 | 57.34 | 51.14 | 51.14 | 53.18 | 53.18 | -2.55% | 1,026,906 |
| Apr 4, 2025 | 54.19 | 54.19 | 55.47 | 55.47 | 50.97 | 50.97 | 54.57 | 54.57 | -3.62% | 770,329 |
| Apr 3, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 56.20 | 56.20 | 56.62 | 56.62 | -13.65% | 946,517 |
| Apr 2, 2025 | 61.87 | 61.87 | 65.83 | 65.83 | 61.87 | 61.87 | 65.57 | 65.57 | 4.18% | 355,016 |
| Apr 1, 2025 | 64.24 | 64.24 | 64.61 | 64.61 | 61.86 | 61.86 | 62.94 | 62.94 | -2.02% | 561,797 |
| Mar 31, 2025 | 64.97 | 64.97 | 65.36 | 65.36 | 63.82 | 63.82 | 64.24 | 64.24 | -2.89% | 599,700 |
| Mar 28, 2025 | 66.21 | 66.21 | 66.69 | 66.69 | 65.31 | 65.31 | 66.15 | 66.15 | -0.88% | 548,900 |
| Mar 27, 2025 | 65.60 | 65.60 | 66.81 | 66.81 | 64.64 | 64.64 | 66.74 | 66.74 | 0.80% | 463,800 |
| Mar 26, 2025 | 67.13 | 67.13 | 68.31 | 68.31 | 65.86 | 65.86 | 66.21 | 66.21 | -1.28% | 388,624 |
| Mar 25, 2025 | 67.36 | 67.36 | 68.74 | 68.74 | 66.77 | 66.77 | 67.07 | 67.07 | -0.15% | 388,433 |
| Mar 24, 2025 | 67.31 | 67.31 | 68.25 | 68.25 | 66.32 | 66.32 | 67.17 | 67.17 | 2.00% | 498,135 |
| Mar 21, 2025 | 65.26 | 65.26 | 66.00 | 66.00 | 63.46 | 63.46 | 65.85 | 65.85 | -1.32% | 617,494 |
| Mar 20, 2025 | 66.80 | 66.80 | 68.65 | 68.65 | 66.63 | 66.63 | 66.73 | 66.73 | -1.56% | 388,914 |
| Mar 19, 2025 | 65.56 | 65.56 | 68.19 | 68.19 | 65.56 | 65.56 | 67.79 | 67.79 | 3.40% | 564,525 |
| Mar 18, 2025 | 67.96 | 67.96 | 68.37 | 68.37 | 65.43 | 65.43 | 65.56 | 65.56 | -4.36% | 579,012 |
| Mar 17, 2025 | 67.11 | 67.11 | 70.25 | 70.25 | 66.93 | 66.93 | 68.55 | 68.55 | 3.02% | 607,621 |
| Mar 14, 2025 | 67.16 | 67.16 | 68.04 | 68.04 | 65.94 | 65.94 | 66.54 | 66.54 | 0.21% | 607,500 |
| Mar 13, 2025 | 68.28 | 68.28 | 69.13 | 69.13 | 66.06 | 66.06 | 66.40 | 66.40 | -3.21% | 645,556 |
| Mar 12, 2025 | 68.27 | 68.27 | 69.23 | 69.23 | 66.85 | 66.85 | 68.60 | 68.60 | 1.34% | 485,400 |
| Mar 11, 2025 | 70.99 | 70.99 | 71.16 | 71.16 | 67.54 | 67.54 | 67.69 | 67.69 | -4.88% | 726,437 |
| Mar 10, 2025 | 71.79 | 71.79 | 73.25 | 73.25 | 69.99 | 69.99 | 71.16 | 71.16 | -2.43% | 747,805 |
| Mar 7, 2025 | 72.75 | 72.75 | 73.65 | 73.65 | 70.71 | 70.71 | 72.93 | 72.93 | 1.69% | 532,742 |
| Mar 6, 2025 | 72.24 | 72.24 | 73.10 | 73.10 | 71.07 | 71.07 | 71.72 | 71.72 | -1.62% | 554,163 |
| Mar 5, 2025 | 71.15 | 71.15 | 73.68 | 73.68 | 70.56 | 70.56 | 72.90 | 72.90 | 2.57% | 747,200 |
| Mar 4, 2025 | 72.16 | 71.36 | 72.60 | 71.79 | 69.74 | 68.96 | 71.07 | 70.28 | -3.15% | 782,633 |
| Mar 3, 2025 | 75.71 | 74.86 | 76.68 | 75.82 | 73.27 | 72.45 | 73.38 | 72.56 | -2.73% | 634,624 |
| Feb 28, 2025 | 76.68 | 75.83 | 77.84 | 76.97 | 73.79 | 72.97 | 75.44 | 74.60 | -2.62% | 859,042 |
| Feb 27, 2025 | 82.58 | 81.66 | 83.55 | 82.62 | 76.23 | 75.38 | 77.47 | 76.61 | -9.26% | 1,301,700 |
| Feb 26, 2025 | 85.79 | 84.84 | 88.69 | 87.70 | 85.23 | 84.28 | 85.38 | 84.43 | 0.12% | 977,154 |
| Feb 25, 2025 | 87.89 | 86.91 | 87.89 | 86.91 | 83.72 | 82.79 | 85.28 | 84.33 | -1.64% | 511,300 |
| Feb 24, 2025 | 84.83 | 83.89 | 87.98 | 87.01 | 84.22 | 83.29 | 86.70 | 85.74 | 3.04% | 479,600 |
| Feb 21, 2025 | 88.80 | 87.81 | 88.80 | 87.81 | 83.95 | 83.01 | 84.14 | 83.20 | -4.30% | 949,936 |
| Feb 20, 2025 | 90.80 | 89.79 | 90.95 | 89.94 | 87.28 | 86.31 | 87.92 | 86.94 | -3.33% | 825,009 |
| Feb 19, 2025 | 87.65 | 86.68 | 91.18 | 90.17 | 86.65 | 85.69 | 90.95 | 89.94 | 2.63% | 545,007 |
| Feb 18, 2025 | 86.38 | 85.42 | 88.63 | 87.64 | 85.89 | 84.93 | 88.62 | 87.63 | 2.49% | 771,000 |
| Feb 14, 2025 | 86.00 | 85.05 | 87.19 | 86.22 | 85.88 | 84.93 | 86.47 | 85.51 | 1.43% | 416,738 |
| Feb 13, 2025 | 84.83 | 83.88 | 85.45 | 84.50 | 83.90 | 82.97 | 85.25 | 84.30 | 1.60% | 284,300 |
| Feb 12, 2025 | 81.75 | 80.84 | 83.95 | 83.02 | 80.86 | 79.96 | 83.91 | 82.98 | 0.02% | 429,410 |
| Feb 11, 2025 | 82.99 | 82.07 | 84.15 | 83.22 | 80.11 | 79.22 | 83.89 | 82.96 | -0.15% | 533,300 |
| Feb 10, 2025 | 86.01 | 85.06 | 86.01 | 85.06 | 83.66 | 82.73 | 84.02 | 83.09 | -1.71% | 261,122 |
| Feb 7, 2025 | 87.63 | 86.66 | 87.63 | 86.66 | 84.84 | 83.90 | 85.48 | 84.53 | -2.11% | 338,305 |
| Feb 6, 2025 | 84.00 | 84.00 | 87.34 | 87.34 | 84.00 | 84.00 | 87.32 | 87.32 | 4.28% | 360,200 |
| Feb 5, 2025 | 84.44 | 84.44 | 84.71 | 84.71 | 83.63 | 83.63 | 83.74 | 83.74 | -0.75% | 196,200 |
| Feb 4, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 83.77 | 83.77 | 84.37 | 84.37 | -0.61% | 282,264 |
| Feb 3, 2025 | 84.00 | 84.00 | 85.57 | 85.57 | 82.40 | 82.40 | 84.89 | 84.89 | -2.17% | 320,141 |