Marriott Vacations Worldwide Corporation VAC
116.81 USD +1.82 (+1.58%)
Regular-session close
116.81 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
114.78 Day range 118.25
45.49 52-week range 124.75
- YTD
- +102.48%
- 1 year
- +153.66%
VAC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 115.91 | 118.25 | 114.78 | 116.81 | +1.82 | +1.58% | 357,605 |
| Nov 12, 2026 | 117.59 | 120.43 | 114.76 | 114.99 | -2.52 | -2.14% | 314,686 |
| Nov 11, 2026 | 116.45 | 118.83 | 115.73 | 117.51 | +1.83 | +1.58% | 267,100 |
| Nov 10, 2026 | 114.40 | 116.05 | 113.24 | 115.68 | +0.55 | +0.48% | 273,600 |
| Nov 9, 2026 | 112.46 | 116.38 | 111.50 | 115.13 | +4.71 | +4.27% | 404,000 |
| Nov 6, 2026 | 106.67 | 111.57 | 105.54 | 110.42 | +3.24 | +3.02% | 425,400 |
| Nov 5, 2026 | 112.00 | 113.83 | 106.37 | 107.18 | -7.23 | -6.32% | 698,500 |
| Nov 4, 2026 | 114.06 | 115.58 | 104.01 | 114.41 | -4.18 | -3.52% | 868,200 |
| Nov 3, 2026 | 118.08 | 118.59 | 116.56 | 118.59 | +1.09 | +0.93% | 403,700 |
| Nov 2, 2026 | 118.60 | 119.99 | 117.18 | 117.50 | +2.01 | +1.74% | 528,900 |
| Oct 30, 2026 | 116.70 | 116.85 | 113.84 | 115.49 | -0.26 | -0.22% | 370,600 |
| Oct 29, 2026 | 114.44 | 117.02 | 112.49 | 115.75 | +3.56 | +3.17% | 350,000 |
| Oct 28, 2026 | 111.66 | 112.76 | 110.54 | 112.19 | +1.10 | +0.99% | 286,700 |
| Oct 27, 2026 | 109.07 | 111.25 | 108.00 | 111.09 | +1.34 | +1.22% | 300,900 |
| Oct 26, 2026 | 110.15 | 113.00 | 107.71 | 109.75 | +0.44 | +0.40% | 323,700 |
| Oct 23, 2026 | 110.70 | 115.00 | 107.34 | 109.31 | -3.62 | -3.21% | 315,700 |
| Oct 22, 2026 | 111.41 | 114.24 | 111.03 | 112.93 | -0.18 | -0.16% | 267,100 |
| Oct 21, 2026 | 114.16 | 114.16 | 111.46 | 113.11 | -0.18 | -0.16% | 276,800 |
| Oct 20, 2026 | 110.05 | 113.68 | 109.96 | 113.29 | +3.18 | +2.89% | 354,200 |
| Oct 19, 2026 | 109.79 | 110.83 | 108.75 | 110.11 | -0.82 | -0.74% | 395,100 |
| Oct 16, 2026 | 112.89 | 116.08 | 110.52 | 110.93 | -1.37 | -1.22% | 353,800 |
| Oct 15, 2026 | 107.04 | 113.60 | 107.04 | 112.30 | +6.07 | +5.71% | 631,400 |
| Oct 14, 2026 | 106.76 | 107.55 | 105.36 | 106.23 | -2.31 | -2.13% | 404,800 |
| Oct 13, 2026 | 105.38 | 108.85 | 104.43 | 108.54 | +3.41 | +3.24% | 484,000 |
| Oct 12, 2026 | 104.34 | 106.03 | 104.13 | 105.13 | -0.21 | -0.20% | 331,300 |
| Oct 9, 2026 | 103.93 | 106.06 | 103.75 | 105.34 | +1.13 | +1.08% | 231,200 |
| Oct 8, 2026 | 103.85 | 105.54 | 103.07 | 104.21 | +1.13 | +1.10% | 313,300 |
| Oct 7, 2026 | 103.05 | 103.51 | 101.85 | 103.08 | -1.49 | -1.42% | 243,100 |
| Oct 6, 2026 | 102.70 | 105.04 | 102.70 | 104.57 | +2.64 | +2.59% | 251,400 |
| Oct 5, 2026 | 104.34 | 104.93 | 101.78 | 101.93 | -2.27 | -2.18% | 347,300 |
| Oct 2, 2026 | 104.48 | 105.52 | 103.50 | 104.20 | +1.08 | +1.05% | 274,900 |
| Oct 1, 2026 | 102.33 | 103.61 | 101.51 | 103.12 | +0.84 | +0.82% | 230,400 |
| Sep 30, 2026 | 104.87 | 105.18 | 101.74 | 102.28 | -2.40 | -2.29% | 294,100 |
| Sep 29, 2026 | 105.98 | 107.82 | 103.66 | 104.68 | +0.12 | +0.11% | 378,300 |
| Sep 28, 2026 | 102.30 | 105.15 | 102.08 | 104.56 | +1.74 | +1.69% | 333,600 |
| Sep 25, 2026 | 101.57 | 103.52 | 100.96 | 102.82 | +2.07 | +2.05% | 245,600 |
| Sep 24, 2026 | 99.91 | 102.57 | 99.42 | 100.75 | -0.10 | -0.10% | 328,100 |
| Sep 23, 2026 | 99.27 | 101.79 | 97.42 | 100.85 | +1.70 | +1.71% | 325,200 |
| Sep 22, 2026 | 105.37 | 107.05 | 96.80 | 99.15 | -3.88 | -3.77% | 903,300 |
| Sep 21, 2026 | 104.17 | 104.95 | 102.39 | 103.03 | +0.01 | +0.01% | 366,600 |
| Sep 18, 2026 | 104.71 | 104.95 | 101.18 | 103.02 | -1.97 | -1.88% | 839,800 |
| Sep 17, 2026 | 103.68 | 105.90 | 102.14 | 104.99 | +3.54 | +3.49% | 475,100 |
| Sep 16, 2026 | 101.12 | 102.13 | 99.12 | 101.45 | +0.30 | +0.30% | 430,100 |
| Sep 15, 2026 | 101.67 | 101.95 | 99.27 | 101.15 | -1.25 | -1.22% | 449,300 |
| Sep 14, 2026 | 101.98 | 103.26 | 100.86 | 102.40 | -1.19 | -1.15% | 311,200 |
| Sep 11, 2026 | 102.60 | 104.56 | 101.93 | 103.59 | +2.50 | +2.47% | 295,900 |
| Sep 10, 2026 | 102.14 | 102.68 | 100.64 | 101.09 | +0.46 | +0.46% | 343,600 |
| Sep 9, 2026 | 101.79 | 102.22 | 100.37 | 100.63 | -1.78 | -1.74% | 428,400 |
| Sep 8, 2026 | 105.51 | 106.97 | 101.42 | 102.41 | -4.21 | -3.95% | 526,300 |
| Sep 4, 2026 | 99.62 | 107.61 | 99.60 | 106.62 | +7.41 | +7.47% | 735,800 |
| Sep 3, 2026 | 100.84 | 101.49 | 98.21 | 99.21 | -0.81 | -0.81% | 403,000 |
| Sep 2, 2026 | 100.50 | 102.00 | 99.82 | 100.02 | +0.94 | +0.95% | 893,600 |
| Sep 1, 2026 | 103.50 | 103.52 | 98.72 | 99.08 | -5.18 | -4.97% | 810,700 |
| Aug 31, 2026 | 109.50 | 110.67 | 103.90 | 104.26 | -5.83 | -5.30% | 568,700 |
| Aug 28, 2026 | 112.38 | 112.53 | 110.04 | 110.09 | -1.35 | -1.21% | 288,800 |
| Aug 27, 2026 | 114.29 | 115.58 | 111.17 | 111.44 | -3.34 | -2.91% | 284,800 |
| Aug 26, 2026 | 117.67 | 120.00 | 114.68 | 114.78 | -2.24 | -1.91% | 465,100 |
| Aug 25, 2026 | 115.25 | 117.30 | 112.83 | 117.02 | +2.67 | +2.33% | 479,800 |
| Aug 24, 2026 | 112.50 | 114.59 | 110.73 | 114.35 | +1.80 | +1.60% | 596,700 |
| Aug 21, 2026 | 111.59 | 112.95 | 110.40 | 112.55 | +2.27 | +2.06% | 691,600 |
| Aug 20, 2026 | 115.01 | 115.01 | 108.70 | 110.28 | -5.72 | -4.93% | 845,800 |
| Aug 19, 2026 | 116.55 | 120.00 | 115.45 | 116.00 | +0.96 | +0.83% | 373,100 |
| Aug 18, 2026 | 117.68 | 120.47 | 114.94 | 115.04 | -4.43 | -3.71% | 393,800 |
| Aug 17, 2026 | 119.50 | 121.63 | 118.84 | 119.47 | -1.52 | -1.26% | 282,700 |
| Aug 14, 2026 | 121.90 | 124.12 | 120.29 | 120.99 | -0.32 | -0.26% | 254,700 |
65 days, newest first. Daily bars as drawn on the VAC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.