Skip to main content
VAC logo

Marriott Vacations Worldwide Corporation

VACNYSEConsumer DiscretionaryResorts & Casinos

$110.93Today:- (-)1Y +67.91%

As of Oct 16, 2026 close

Market cap
$4.29B
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.85%
52-week range
$44.58$131.34
Volume (live)
-
Avg. volume (3M)
400.58K

Marriott Vacations Worldwide (VAC) Historical Stock Prices

Analyze Marriott Vacations Worldwide (VAC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Marriott Vacations Worldwide (VAC) Interactive Price Chart

Interactive historical price chart showing Marriott Vacations Worldwide stock price movements and trends across multiple time periods.

Loading chart...

VAC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VAC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026112.89116.08110.52110.93110.93353.65K
Oct 15, 2026107.04113.60107.04112.30112.30624.44K
Oct 14, 2026106.76107.55105.36106.23106.23404.78K
Oct 13, 2026105.38108.84104.43108.54108.54466.48K
Oct 12, 2026104.34106.03104.13105.13105.13319.59K
Oct 9, 2026103.93106.06103.75105.34105.34231.19K
Oct 8, 2026103.85105.54103.07104.21104.21313.23K
Oct 7, 2026103.05103.50101.85103.08103.08243.10K
Oct 6, 2026102.70105.04102.70104.57104.57250.00K
Oct 5, 2026104.34104.92101.78101.93101.93338.54K
Oct 2, 2026104.48105.52103.50104.20104.20270.34K
Oct 1, 2026102.33103.61101.51103.12103.12230.41K
Sep 30, 2026104.87105.18101.74102.28102.28294.05K
Sep 29, 2026105.98107.82103.66104.68104.68378.25K
Sep 28, 2026102.30105.14102.08104.56104.56333.62K
Sep 25, 2026101.57103.52100.95102.82102.82245.24K
Sep 24, 202699.91102.5799.42100.75100.75325.46K
Sep 23, 202699.27101.7997.42100.85100.85325.13K
Sep 22, 2026105.37107.0596.8099.1599.15894.31K
Sep 21, 2026104.17104.95102.39103.03103.03360.21K
Sep 18, 2026104.71104.95101.18103.02103.02833.79K
Sep 17, 2026103.68105.90102.14104.99104.99461.05K
Sep 16, 2026101.12102.1399.12101.45101.45429.95K
Sep 15, 2026101.67101.9499.27101.15100.35449.29K
Sep 14, 2026101.98103.26100.86102.40101.59311.21K
Sep 11, 2026102.60104.56101.93103.59102.77295.88K
Sep 10, 2026102.14102.68100.64101.09100.29343.59K
Sep 9, 2026101.79102.22100.37100.6399.83428.38K
Sep 8, 2026105.51106.97101.42102.41101.60526.27K
Sep 4, 202699.62107.6199.60106.62105.78735.83K
Sep 3, 2026100.84101.4998.2199.2198.43403.05K
Sep 2, 2026100.50102.0099.82100.0299.23893.56K
Sep 1, 2026103.50103.5298.7299.0898.30810.76K
Aug 31, 2026109.50110.67103.90104.26103.44568.70K
Aug 28, 2026112.38112.53110.04110.09109.22288.77K
Aug 27, 2026114.29115.58111.17111.44110.56284.84K
Aug 26, 2026117.67120.00114.68114.78113.87465.11K
Aug 25, 2026115.25117.30112.83117.02116.09479.84K
Aug 24, 2026112.50114.59110.73114.35113.45596.69K
Aug 21, 2026111.59112.95110.40112.55111.66691.59K
Aug 20, 2026115.01115.01108.70110.28109.41845.78K
Aug 19, 2026116.55120.00115.44116.00115.08373.08K
Aug 18, 2026117.68120.47114.94115.04114.13393.95K
Aug 17, 2026119.50121.63118.84119.47118.53282.70K
Aug 14, 2026121.90124.12120.29120.99120.03254.66K
Aug 13, 2026120.87121.73118.66121.31120.35332.38K
Aug 12, 2026117.00119.36115.84119.33118.39516.36K
Aug 11, 2026113.60117.46113.60114.86113.95400.33K
Aug 10, 2026121.51122.27112.93113.24112.34626.66K
Aug 7, 2026126.79131.34123.02123.47122.491.11M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.