Marriott Vacations Worldwide Corporation Common Stock (VAC)

Historical Prices For Marriott Vacations Worldwide Corporation Common Stock (VAC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	66.22	67.53	65.81	67.26	327,974	67.26
10/01/2025	66.27	66.83	65.72	66.19	444,341	66.19
9/30/2025	68.85	68.85	66.16	66.56	699,367	66.56
9/29/2025	70.35	70.35	68.79	69.29	464,918	69.29
9/26/2025	70.70	70.84	69.51	69.85	404,479	69.85
9/25/2025	72.13	72.55	69.90	70.32	406,202	70.32
9/24/2025	72.87	74.25	72.18	72.64	307,344	72.64
9/23/2025	73.63	74.87	72.44	72.80	362,299	72.80
9/22/2025	76.24	76.24	73.82	73.84	403,976	73.84
9/19/2025	77.15	77.42	75.40	76.32	1,925,806	76.32
9/18/2025	76.39	78.05	76.30	77.36	396,760	77.36
9/17/2025	77.26	78.81	74.96	75.74	432,351	75.74
9/16/2025	77.22	78.22	75.88	77.91	427,076	77.12
9/15/2025	77.70	77.83	75.84	76.73	506,538	75.95
9/12/2025	79.38	79.38	77.05	77.07	366,352	76.29
9/11/2025	77.07	79.56	76.63	79.45	421,224	78.64
9/10/2025	78.01	78.89	76.29	76.37	345,180	75.60
9/09/2025	78.26	78.94	77.03	78.28	363,283	77.49
9/08/2025	78.72	79.18	76.98	78.23	371,440	77.44
9/05/2025	79.30	81.18	77.80	79.02	338,351	78.22
9/04/2025	78.29	79.34	77.47	78.82	343,838	78.02
9/03/2025	76.83	78.87	76.62	77.73	382,070	76.94
9/02/2025	76.18	77.25	75.66	77.18	302,188	76.40
8/29/2025	78.79	78.79	77.52	78.15	219,332	77.36
8/28/2025	78.92	79.34	77.38	78.61	223,069	77.81
8/27/2025	77.51	78.75	77.51	78.56	189,647	77.76
8/26/2025	77.55	78.69	77.28	77.50	209,603	76.71
8/25/2025	79.10	79.10	77.53	77.58	277,113	76.79
8/22/2025	74.29	79.83	74.29	79.34	513,073	78.54
8/21/2025	72.68	74.06	72.47	73.95	276,089	73.20
8/20/2025	74.53	75.00	72.88	73.50	395,682	72.75
8/19/2025	75.42	76.53	74.91	75.29	303,704	74.53
8/18/2025	74.82	75.42	74.40	75.02	310,516	74.26
8/15/2025	76.01	76.01	74.66	75.02	293,148	74.26
8/14/2025	75.44	76.49	74.10	75.41	320,988	74.65
8/13/2025	72.99	76.86	72.53	76.83	489,891	76.05
8/12/2025	71.71	73.94	71.33	73.62	503,314	72.87
8/11/2025	71.06	71.59	69.64	70.53	490,760	69.81
8/08/2025	71.63	71.78	69.76	70.86	354,743	70.14
8/07/2025	72.99	73.87	70.70	71.45	471,590	70.73
8/06/2025	73.74	73.74	71.95	72.18	492,310	71.45
8/05/2025	76.08	77.70	70.48	72.98	1,080,568	72.24
8/04/2025	74.51	75.47	74.33	74.35	646,001	73.60
8/01/2025	73.14	73.77	70.61	73.51	711,284	72.76
7/31/2025	78.92	79.25	74.05	74.47	695,199	73.71
7/30/2025	81.91	81.91	79.18	79.97	450,476	79.16
7/29/2025	83.35	84.07	81.09	81.38	363,324	80.55
7/28/2025	83.55	83.97	82.67	82.76	402,811	81.92
7/25/2025	83.26	84.23	82.01	84.19	394,919	83.34
7/24/2025	83.85	85.25	82.17	82.35	402,353	81.52
7/23/2025	82.72	86.33	82.48	84.85	560,370	83.99
7/22/2025	79.95	81.81	79.81	81.56	464,864	80.73
7/21/2025	80.65	81.43	79.52	79.61	360,820	78.80
7/18/2025	80.34	80.37	79.29	79.90	495,831	79.09
7/17/2025	80.25	80.97	79.39	79.92	409,013	79.11
7/16/2025	80.77	81.76	79.00	80.22	397,698	79.41
7/15/2025	83.95	84.30	80.25	80.40	477,574	79.58
7/14/2025	83.00	84.27	82.49	83.86	358,296	83.01
7/11/2025	82.92	83.87	82.09	83.52	523,032	82.67
7/10/2025	81.01	84.24	80.19	83.36	542,068	82.51
7/09/2025	81.28	81.39	79.88	80.61	559,747	79.79
7/08/2025	79.88	81.31	79.49	80.49	608,670	79.67
7/07/2025	78.80	80.98	78.40	79.19	580,694	78.39
7/03/2025	79.75	81.16	79.55	80.12	361,729	79.31