Marriott Vacations Worldwide Corporation Common Stock (VAC)

71.07Last Price

-2.31 (-3.15%)Change

Marriott Vacations Worldwide is a leading vacation ownership company that specializes in creating memorable holiday experiences through its diverse portfolio of resorts and properties

The company focuses on providing high-quality timeshare options and vacation rentals, allowing families and individuals to enjoy spacious accommodations and a wide range of amenities in various desirable locations. Marriott Vacations Worldwide is committed to enhancing customer experiences through its dedicated services and exceptional hospitality, fostering long-term relationships with its owners and guests. The company also emphasizes sustainability and community engagement as part of its operational ethos.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	72.16	72.60	69.74	71.07	782,628	71.07
3/03/2025	75.71	76.68	73.27	73.38	634,623	73.38
2/28/2025	76.68	77.84	73.79	75.44	859,042	75.44
2/27/2025	82.58	83.55	76.23	77.47	1,301,698	77.47
2/26/2025	85.79	88.69	85.23	85.38	977,133	85.38
2/25/2025	87.89	87.89	83.72	85.28	511,250	85.28
2/24/2025	84.83	87.98	84.22	86.70	479,593	86.70
2/21/2025	88.80	88.80	83.94	84.14	949,936	84.14
2/20/2025	90.80	90.95	87.28	87.92	825,009	87.92
2/19/2025	87.65	91.18	86.65	90.95	545,007	90.95
2/18/2025	86.38	88.63	85.89	88.62	770,968	88.62
2/14/2025	86.00	87.19	85.88	86.47	416,738	86.47
2/13/2025	84.83	85.45	83.90	85.25	284,259	85.25
2/12/2025	81.75	83.95	80.86	83.91	429,410	83.91
2/11/2025	82.99	84.15	80.11	83.89	533,278	83.89
2/10/2025	86.01	86.01	83.66	84.02	261,122	84.02
2/07/2025	87.63	87.63	84.84	85.48	338,305	85.48
2/06/2025	84.00	87.34	84.00	87.32	360,179	87.32
2/05/2025	84.44	84.71	83.63	83.74	196,952	83.74
2/04/2025	84.98	84.98	83.77	84.37	281,924	84.37
2/03/2025	84.00	85.57	82.40	84.89	320,141	84.89
1/31/2025	89.13	89.52	86.30	86.77	265,752	86.77
1/30/2025	88.12	89.63	87.52	89.11	366,895	89.11
1/29/2025	87.90	88.44	85.60	86.90	291,090	86.90
1/28/2025	87.80	88.65	87.44	87.65	268,853	87.65
1/27/2025	86.47	90.00	86.47	88.27	321,040	88.27
1/24/2025	86.79	87.35	86.01	86.75	324,004	86.75
1/23/2025	85.84	87.23	85.36	86.75	205,975	86.75
1/22/2025	86.33	86.38	85.47	86.11	206,035	86.11
1/21/2025	85.58	87.10	85.58	86.84	240,266	86.84
1/17/2025	86.12	86.53	85.03	85.04	189,129	85.04
1/16/2025	86.34	87.62	84.87	85.17	227,662	85.17
1/15/2025	87.68	88.75	86.12	86.34	302,841	86.34
1/14/2025	83.50	85.80	83.50	85.05	442,739	85.05
1/13/2025	82.59	83.00	81.01	82.30	386,892	82.30
1/10/2025	84.31	85.65	83.14	83.20	247,439	83.20
1/08/2025	85.15	85.96	84.56	85.57	285,793	85.57
1/07/2025	86.51	86.91	85.34	85.75	331,132	85.75
1/06/2025	87.07	88.23	85.80	86.05	551,028	86.05
1/03/2025	87.40	88.01	85.70	86.87	396,142	86.87
1/02/2025	90.43	90.43	86.80	87.39	385,095	87.39
12/31/2024	88.95	0.00	89.80	89.80	0	89.80
12/30/2024	89.56	89.73	87.76	88.95	210,983	88.95
12/27/2024	90.81	91.92	89.77	90.63	120,802	90.63
12/26/2024	90.70	92.19	90.70	91.52	145,597	91.52
12/24/2024	90.50	91.71	89.59	91.61	74,565	91.61
12/23/2024	90.24	90.52	89.30	90.34	211,103	90.34
12/20/2024	89.02	91.40	89.02	90.24	681,198	90.24
12/19/2024	89.23	90.21	88.50	90.05	225,869	90.05
12/18/2024	93.88	94.83	88.88	88.97	398,961	88.18
12/17/2024	94.26	94.57	92.93	94.05	305,383	93.21
12/16/2024	93.98	95.80	93.98	94.39	209,533	93.55
12/13/2024	95.46	95.89	93.08	94.55	283,724	93.71
12/12/2024	96.25	96.91	94.72	94.85	179,452	94.01
12/11/2024	96.77	97.04	95.38	96.00	240,200	95.15
12/10/2024	96.55	96.98	94.51	95.50	363,058	94.65
12/09/2024	97.59	98.07	95.30	95.50	237,453	94.65
12/06/2024	98.00	98.25	95.52	96.72	220,172	95.86
12/05/2024	97.50	98.76	97.03	97.33	210,096	96.47