Marriot Vacations Worldwide (VAC) went public on November 8, 2011, when it opened at a split-adjusted price of $17.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $101.64 | $104.17 | $96.07 | $97.87 | 1,063,367 |
June 2026 | $87.24 | $105.97 | $84.51 | $101.88 | 11,407,200 |
May 2026 | $71.78 | $87.47 | $66.00 | $84.88 | 10,698,900 |
April 2026 | $64.66 | $80.39 | $62.94 | $71.29 | 9,479,900 |
March 2026 | $64.62 | $72.52 | $62.55 | $64.47 | 14,458,100 |
February 2026 | $53.07 | $71.78 | $51.35 | $63.60 | 12,982,600 |
January 2026 | $56.88 | $64.14 | $52.04 | $53.13 | 10,929,800 |
December 2025 | $52.36 | $57.73 | $50.55 | $56.44 | 17,579,100 |
November 2025 | $63.42 | $66.80 | $43.02 | $52.69 | 16,210,100 |
October 2025 | $63.95 | $70.34 | $60.04 | $63.67 | 9,056,700 |
September 2025 | $72.77 | $77.55 | $63.85 | $64.23 | 9,965,700 |
August 2025 | $69.87 | $76.26 | $66.52 | $74.65 | 8,718,300 |
July 2025 | $68.81 | $82.47 | $68.81 | $71.14 | 11,103,200 |
June 2025 | $62.91 | $71.40 | $60.90 | $69.07 | 14,924,600 |
May 2025 | $52.47 | $69.07 | $52.43 | $62.91 | 12,488,100 |
April 2025 | $60.65 | $62.15 | $46.47 | $51.75 | 14,062,700 |
March 2025 | $70.68 | $71.59 | $59.91 | $60.65 | 12,108,400 |
February 2025 | $78.42 | $85.13 | $68.89 | $70.43 | 10,641,100 |
January 2025 | $84.43 | $84.43 | $75.63 | $81.01 | 6,230,700 |
December 2024 | $91.09 | $91.40 | $81.93 | $83.84 | 5,474,500 |
November 2024 | $72.04 | $92.83 | $71.27 | $91.84 | 8,971,600 |
October 2024 | $67.99 | $75.39 | $66.19 | $71.28 | 7,426,600 |
September 2024 | $66.84 | $71.57 | $61.60 | $67.99 | 8,231,400 |
August 2024 | $71.61 | $73.81 | $62.57 | $67.75 | 10,290,300 |
July 2024 | $80.11 | $84.18 | $73.48 | $77.44 | 9,575,100 |