Marriott Vacations Worldw... (VAC)
NYSE: VAC
· Real-Time Price · USD
79.34
5.39 (7.29%)
At close: Aug 22, 2025, 3:59 PM
79.30
-0.05%
After-hours: Aug 22, 2025, 06:17 PM EDT
VAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 72.68 | 74.06 | 72.47 | 73.95 | 73.95 | 0.61% | 275,288 |
| 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 |
| Aug 7, 2025 | 72.99 | 73.87 | 70.71 | 71.45 | 71.45 | -1.01% | 471,600 |
| Aug 6, 2025 | 73.74 | 73.74 | 71.95 | 72.18 | 72.18 | -1.10% | 492,310 |
| Aug 5, 2025 | 76.08 | 77.70 | 70.48 | 72.98 | 72.98 | -1.84% | 1,080,600 |
| Aug 4, 2025 | 74.51 | 75.47 | 74.33 | 74.35 | 74.35 | 1.14% | 646,002 |
| Aug 1, 2025 | 73.14 | 73.77 | 70.61 | 73.51 | 73.51 | -1.29% | 711,300 |
| Jul 31, 2025 | 78.92 | 79.25 | 74.05 | 74.47 | 74.47 | -6.88% | 695,200 |
| Jul 30, 2025 | 81.91 | 81.91 | 79.18 | 79.97 | 79.97 | -1.73% | 450,500 |
| Jul 29, 2025 | 83.35 | 84.07 | 81.09 | 81.38 | 81.38 | -1.67% | 363,324 |
| Jul 28, 2025 | 83.55 | 83.97 | 82.67 | 82.76 | 82.76 | -1.70% | 402,812 |
| Jul 25, 2025 | 83.26 | 84.23 | 82.01 | 84.19 | 84.19 | 2.23% | 394,919 |