Marriot Vacations Worldwide (VAC) Historical Stock Data
53.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VAC is down -0.30% a day on average. There have been 16 days where Marriot Vacations Worldwide closed green and 14 days where VAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 52.67 | 53.27 | ↑$0.60 (1.14%) | 52.38 | 53.63 | 404.14K |
| 2025-12-08 | 55.39 | 52.92 | ↓$2.47 (-4.46%) | 52.80 | 55.69 | 754.83K |
| 2025-12-05 | 54.80 | 55.08 | ↑$0.28 (0.51%) | 54.40 | 55.45 | 576.33K |
| 2025-12-04 | 55.04 | 54.74 | ↓$0.30 (-0.55%) | 54.15 | 55.77 | 472.38K |
| 2025-12-03 | 54.78 | 55.29 | ↑$0.51 (0.93%) | 54.78 | 56.27 | 382.25K |
| 2025-12-02 | 55.39 | 54.67 | ↓$0.72 (-1.30%) | 53.80 | 55.39 | 851.24K |
| 2025-12-01 | 54.26 | 54.96 | ↑$0.70 (1.29%) | 54.22 | 55.54 | 394.58K |
| 2025-11-28 | 54.87 | 54.60 | ↓$0.27 (-0.49%) | 54.52 | 55.29 | 271.67K |
| 2025-11-26 | 54.65 | 54.87 | ↑$0.22 (0.40%) | 54.50 | 55.60 | 546.28K |
| 2025-11-25 | 53.13 | 54.62 | ↑$1.49 (2.80%) | 52.67 | 55.00 | 660.44K |
| 2025-11-24 | 50.83 | 52.12 | ↑$1.29 (2.54%) | 50.37 | 52.76 | 739.11K |
| 2025-11-21 | 47.03 | 50.79 | ↑$3.76 (7.99%) | 47.03 | 51.30 | 799.24K |
| 2025-11-20 | 48.04 | 46.81 | ↓$1.23 (-2.56%) | 46.51 | 49.00 | 736.60K |
| 2025-11-19 | 47.04 | 47.36 | ↑$0.32 (0.68%) | 46.39 | 47.85 | 807.62K |
| 2025-11-18 | 45.05 | 46.58 | ↑$1.53 (3.40%) | 44.58 | 47.10 | 0.91M |
| 2025-11-17 | 47.00 | 46.30 | ↓$0.70 (-1.49%) | 45.88 | 47.70 | 784.50K |
| 2025-11-14 | 45.24 | 45.49 | ↑$0.25 (0.55%) | 45.19 | 46.61 | 819.35K |
| 2025-11-13 | 47.10 | 46.05 | ↓$1.05 (-2.23%) | 45.50 | 48.01 | 537.06K |
| 2025-11-12 | 46.83 | 47.21 | ↑$0.38 (0.81%) | 46.83 | 48.00 | 679.19K |
| 2025-11-11 | 49.19 | 46.78 | ↓$2.41 (-4.90%) | 46.30 | 49.30 | 857.39K |
| 2025-11-10 | 48.29 | 50.22 | ↑$1.93 (4.00%) | 47.91 | 50.39 | 1.25M |
| 2025-11-07 | 49.79 | 47.15 | ↓$2.64 (-5.30%) | 46.48 | 50.28 | 1.22M |
| 2025-11-06 | 56.28 | 49.51 | ↓$6.77 (-12.03%) | 49.50 | 59.52 | 1.65M |
| 2025-11-05 | 66.77 | 67.27 | ↑$0.50 (0.75%) | 66.62 | 69.22 | 698.90K |
| 2025-11-04 | 66.38 | 66.32 | ↓$0.06 (-0.09%) | 66.28 | 67.79 | 344.36K |
| 2025-11-03 | 65.72 | 67.49 | ↑$1.77 (2.69%) | 64.51 | 67.55 | 353.58K |
| 2025-10-31 | 65.30 | 65.98 | ↑$0.68 (1.04%) | 64.18 | 66.18 | 231.50K |
| 2025-10-30 | 65.89 | 65.45 | ↓$0.44 (-0.67%) | 65.41 | 67.20 | 448.45K |
| 2025-10-29 | 67.81 | 66.54 | ↓$1.27 (-1.87%) | 65.83 | 68.30 | 453.71K |
| 2025-10-28 | 70.12 | 68.40 | ↓$1.72 (-2.45%) | 67.78 | 70.12 | 391.61K |
Create an account or log in to view more rows.
$VAC longer we hold
more pressure on the shorts
$VAC what caused the sell off in an otherwise good tech market today?
$VAC steady steady n hold
$VAC Good morning gang!
$VAC Yolo
$VAC buy and hodl friends. we may be early
but we are not wrong. very soon.
$VAC bear trap
$VAC almost time for the running
$VAC every dip gets bought up.
$VAC almost go time