Marriott Vacations Worldwide Corporation Common Stock (VAC)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	67.01	67.54	65.70	65.86	587,434	65.86
5/29/2025	68.01	68.01	66.56	67.67	498,099	67.67
5/28/2025	67.96	68.13	66.92	67.30	345,454	67.30
5/27/2025	68.00	68.13	66.69	68.02	701,249	68.02
5/23/2025	64.49	66.29	64.21	65.76	494,995	65.76
5/22/2025	66.50	67.82	66.17	67.59	643,489	66.80
5/21/2025	68.62	68.92	66.25	66.49	825,424	65.71
5/20/2025	70.23	70.66	69.54	70.13	406,103	69.31
5/19/2025	70.00	70.75	70.00	70.53	410,587	69.71
5/16/2025	71.29	72.10	70.74	71.69	443,464	70.85
5/15/2025	71.62	72.24	71.27	71.39	382,384	70.56
5/14/2025	71.85	72.76	71.47	72.22	556,684	71.38
5/13/2025	70.13	73.16	70.06	72.32	891,340	71.47
5/12/2025	69.02	72.00	68.87	69.93	817,231	69.11
5/09/2025	64.58	65.35	63.52	64.65	595,993	63.89
5/08/2025	61.99	66.44	61.46	64.32	990,912	63.57
5/07/2025	58.66	59.08	57.89	58.20	600,066	57.52
5/06/2025	57.91	58.81	57.56	58.02	466,343	57.34
5/05/2025	58.69	60.29	58.41	58.48	474,375	57.80
5/02/2025	58.45	60.16	58.28	59.61	498,403	58.91
5/01/2025	55.58	58.45	55.53	57.20	858,239	56.53
4/30/2025	54.30	55.04	52.66	54.81	629,596	54.17
4/29/2025	55.51	56.20	54.59	55.90	362,014	55.25
4/28/2025	55.69	57.22	55.42	55.86	397,172	55.21
4/25/2025	55.51	56.70	55.09	55.67	359,583	55.02
4/24/2025	53.23	55.99	52.78	55.78	1,367,902	55.13
4/23/2025	55.75	57.17	52.80	53.06	1,195,005	52.44
4/22/2025	53.63	53.94	51.69	53.05	1,024,738	52.43
4/21/2025	52.59	53.20	52.18	52.80	493,303	52.18
4/17/2025	52.72	53.77	52.22	53.18	303,843	52.56
4/16/2025	52.55	53.70	51.63	52.59	487,944	51.98
4/15/2025	53.93	54.81	52.35	53.02	317,837	52.40
4/14/2025	54.32	54.32	50.84	53.89	650,553	53.26
4/11/2025	52.74	54.11	51.52	53.47	480,197	52.84
4/10/2025	57.02	57.02	51.65	52.83	669,173	52.21
4/09/2025	50.51	60.10	49.22	59.28	1,004,885	58.59
4/08/2025	55.53	55.95	50.24	50.86	658,784	50.27
4/07/2025	52.98	56.84	51.13	53.18	1,028,003	52.56
4/04/2025	54.19	55.47	50.97	54.57	770,329	53.93
4/03/2025	61.88	61.88	56.20	56.62	946,514	55.96
4/02/2025	61.87	65.83	61.87	65.57	355,015	64.80
4/01/2025	64.24	64.61	61.86	62.94	561,697	62.20
3/31/2025	64.97	65.36	63.82	64.24	599,668	63.49
3/28/2025	66.21	66.69	65.31	66.15	548,877	65.38
3/27/2025	65.60	66.81	64.64	66.74	463,796	65.96
3/26/2025	67.13	68.31	65.86	66.21	388,624	65.44
3/25/2025	67.36	68.74	66.77	67.07	388,433	66.29
3/24/2025	67.31	68.25	66.32	67.17	498,085	66.38
3/21/2025	65.26	66.00	63.46	65.85	617,494	65.08
3/20/2025	66.80	68.64	66.63	66.73	388,914	65.95
3/19/2025	65.56	68.19	65.56	67.79	564,522	67.00
3/18/2025	67.96	68.37	65.43	65.56	579,010	64.79
3/17/2025	67.11	70.25	66.93	68.55	607,621	67.75
3/14/2025	67.16	68.04	65.94	66.54	607,466	65.76
3/13/2025	68.28	69.13	66.06	66.40	645,554	65.62
3/12/2025	68.27	69.23	66.85	68.60	485,357	67.80
3/11/2025	70.99	71.16	67.54	67.69	726,436	66.90
3/10/2025	71.79	73.25	69.99	71.16	747,790	70.33
3/07/2025	72.75	73.65	70.70	72.93	532,742	72.08
3/06/2025	72.24	73.10	71.07	71.72	554,163	70.88
3/05/2025	71.15	73.68	70.56	72.90	747,153	72.05
3/04/2025	72.16	72.60	69.74	71.07	782,628	69.46
3/03/2025	75.71	76.68	73.27	73.38	634,623	71.72