Marriott Vacations Worldw... (VAC)
NYSE: VAC
· Real-Time Price · USD
69.87
-0.45 (-0.64%)
At close: Sep 26, 2025, 3:59 PM
69.31
-0.80%
After-hours: Sep 26, 2025, 06:26 PM EDT
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.70 | 70.84 | 69.51 | 69.85 | 69.85 | -0.67% | 385,157 |
| Sep 25, 2025 | 72.13 | 72.55 | 69.90 | 70.32 | 70.32 | -3.19% | 406,202 |
| Sep 24, 2025 | 72.87 | 74.25 | 72.18 | 72.64 | 72.64 | -0.22% | 307,344 |
| Sep 23, 2025 | 73.63 | 74.87 | 72.44 | 72.80 | 72.80 | -1.41% | 362,302 |
| Sep 22, 2025 | 76.24 | 76.24 | 73.82 | 73.84 | 73.84 | -3.25% | 404,000 |
| Sep 19, 2025 | 77.15 | 77.43 | 75.40 | 76.32 | 76.32 | -1.34% | 1,925,806 |
| Sep 18, 2025 | 76.39 | 78.05 | 76.30 | 77.36 | 77.36 | 2.14% | 396,760 |
| Sep 17, 2025 | 77.26 | 78.81 | 74.96 | 75.74 | 75.74 | -2.79% | 432,400 |
| Sep 16, 2025 | 77.22 | 78.22 | 75.88 | 77.91 | 77.12 | 1.54% | 427,075 |
| Sep 15, 2025 | 77.70 | 77.83 | 75.84 | 76.73 | 75.95 | -0.44% | 506,538 |
| Sep 12, 2025 | 79.38 | 79.38 | 77.05 | 77.07 | 76.29 | -3.00% | 366,400 |
| Sep 11, 2025 | 77.07 | 79.56 | 76.63 | 79.45 | 78.64 | 4.03% | 421,224 |
| Sep 10, 2025 | 78.01 | 78.89 | 76.29 | 76.37 | 75.60 | -2.44% | 345,200 |
| Sep 9, 2025 | 78.26 | 78.94 | 77.04 | 78.28 | 77.49 | 0.06% | 363,300 |
| Sep 8, 2025 | 78.72 | 79.18 | 76.99 | 78.23 | 77.44 | -1.00% | 371,440 |
| Sep 5, 2025 | 79.30 | 81.18 | 77.80 | 79.02 | 78.22 | 0.25% | 338,351 |
| Sep 4, 2025 | 78.29 | 79.34 | 77.47 | 78.82 | 78.02 | 1.40% | 343,838 |
| Sep 3, 2025 | 76.83 | 78.87 | 76.62 | 77.73 | 76.94 | 0.71% | 382,100 |
| Sep 2, 2025 | 76.18 | 77.25 | 75.66 | 77.18 | 76.40 | -1.24% | 302,200 |
| Aug 29, 2025 | 78.79 | 78.79 | 77.52 | 78.15 | 77.36 | -0.59% | 219,332 |