Vail Resorts, Inc. Common Stock (MTN)
170.12
-1.88 (-1.09%)
Vail Resorts is a leading global mountain resort company that operates a diverse portfolio of ski resorts and outdoor recreational properties
The company is dedicated to providing exceptional experiences for guests through a wide range of activities, including skiing, snowboarding, mountain biking, and hiking. Vail Resorts not only focuses on delivering high-quality services and amenities but also emphasizes sustainability and environmental stewardship in its operations. With a commitment to enhancing the mountain experience, Vail Resorts continually invests in infrastructure, innovation, and community engagement to create memorable adventures for visitors year-round.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 171.90 | 172.82 | 169.66 | 170.12 | 415,916 | 170.12 |
| 1/30/2025 | 168.57 | 172.39 | 167.24 | 172.00 | 537,408 | 172.00 |
| 1/29/2025 | 170.00 | 170.63 | 166.83 | 167.61 | 422,979 | 167.61 |
| 1/28/2025 | 174.38 | 177.34 | 169.39 | 169.79 | 750,812 | 169.79 |
| 1/27/2025 | 171.00 | 178.46 | 168.72 | 176.00 | 1,219,559 | 176.00 |
| 1/24/2025 | 168.60 | 170.78 | 165.51 | 166.70 | 493,056 | 166.70 |
| 1/23/2025 | 170.00 | 170.71 | 166.61 | 168.59 | 1,122,826 | 168.59 |
| 1/22/2025 | 178.24 | 178.80 | 169.94 | 170.02 | 724,362 | 170.02 |
| 1/21/2025 | 178.98 | 179.50 | 175.18 | 178.33 | 638,952 | 178.33 |
| 1/17/2025 | 178.37 | 180.56 | 174.89 | 177.21 | 851,161 | 177.21 |
| 1/16/2025 | 184.18 | 185.41 | 177.79 | 180.05 | 1,137,004 | 180.05 |
| 1/15/2025 | 187.07 | 187.42 | 184.72 | 184.72 | 516,673 | 184.72 |
| 1/14/2025 | 182.95 | 184.98 | 182.21 | 183.67 | 450,507 | 183.67 |
| 1/13/2025 | 178.25 | 181.19 | 177.16 | 181.01 | 500,987 | 181.01 |
| 1/10/2025 | 177.89 | 180.55 | 176.77 | 179.41 | 494,912 | 179.41 |
| 1/08/2025 | 181.10 | 182.00 | 177.28 | 180.14 | 722,030 | 180.14 |
| 1/07/2025 | 179.79 | 182.09 | 175.65 | 177.10 | 561,548 | 177.10 |
| 1/06/2025 | 178.88 | 181.56 | 177.86 | 178.67 | 578,274 | 178.67 |
| 1/03/2025 | 175.33 | 179.98 | 173.54 | 178.94 | 744,612 | 178.94 |
| 1/02/2025 | 187.71 | 187.71 | 175.04 | 175.16 | 1,201,620 | 175.16 |
| 12/31/2024 | 189.81 | 0.00 | 189.81 | 187.45 | 0 | 187.45 |
| 12/30/2024 | 188.07 | 191.27 | 186.68 | 189.81 | 551,629 | 189.81 |
| 12/27/2024 | 190.72 | 191.30 | 188.11 | 190.46 | 307,933 | 190.46 |
| 12/26/2024 | 188.53 | 191.57 | 187.96 | 191.16 | 363,824 | 191.16 |
| 12/24/2024 | 189.96 | 191.85 | 188.54 | 191.55 | 201,102 | 189.33 |
| 12/23/2024 | 187.10 | 190.51 | 185.65 | 190.32 | 637,228 | 188.11 |
| 12/20/2024 | 180.90 | 187.61 | 180.35 | 184.32 | 1,009,128 | 182.18 |
| 12/19/2024 | 183.91 | 184.38 | 180.84 | 182.33 | 235,783 | 180.22 |
| 12/18/2024 | 189.14 | 191.59 | 181.47 | 182.13 | 521,493 | 180.02 |
| 12/17/2024 | 190.57 | 191.80 | 188.32 | 189.19 | 358,537 | 187.00 |
| 12/16/2024 | 190.70 | 194.47 | 189.52 | 191.25 | 411,890 | 189.03 |
| 12/13/2024 | 193.65 | 193.80 | 187.99 | 190.42 | 487,792 | 188.21 |
| 12/12/2024 | 192.79 | 196.64 | 192.79 | 193.91 | 638,315 | 191.66 |
| 12/11/2024 | 196.45 | 196.45 | 192.41 | 192.57 | 518,987 | 190.34 |
| 12/10/2024 | 195.04 | 199.45 | 187.06 | 195.44 | 1,117,515 | 193.18 |
| 12/09/2024 | 189.95 | 193.53 | 189.93 | 190.67 | 821,032 | 188.46 |
| 12/06/2024 | 193.74 | 195.64 | 189.43 | 190.70 | 512,116 | 188.49 |
| 12/05/2024 | 192.00 | 195.64 | 190.69 | 191.19 | 1,137,544 | 188.97 |
| 12/04/2024 | 180.14 | 191.95 | 180.11 | 191.85 | 1,242,144 | 189.63 |
| 12/03/2024 | 176.26 | 183.20 | 173.97 | 181.00 | 962,957 | 178.90 |
| 12/02/2024 | 179.46 | 179.46 | 175.63 | 176.85 | 642,783 | 174.80 |
| 11/29/2024 | 182.00 | 182.50 | 178.69 | 179.24 | 346,843 | 177.16 |
| 11/27/2024 | 182.87 | 184.68 | 181.90 | 182.26 | 391,485 | 180.15 |
| 11/26/2024 | 186.21 | 186.60 | 182.50 | 182.57 | 464,188 | 180.45 |
| 11/25/2024 | 186.28 | 191.19 | 185.41 | 187.13 | 1,004,180 | 184.96 |
| 11/22/2024 | 180.82 | 186.39 | 180.06 | 184.24 | 451,553 | 182.10 |
| 11/21/2024 | 177.18 | 182.10 | 176.09 | 181.17 | 556,904 | 179.07 |
| 11/20/2024 | 174.00 | 177.06 | 173.93 | 176.77 | 367,016 | 174.72 |
| 11/19/2024 | 174.28 | 175.28 | 172.39 | 174.95 | 302,428 | 172.92 |
| 11/18/2024 | 175.69 | 177.78 | 175.29 | 176.43 | 445,541 | 174.38 |
| 11/15/2024 | 178.44 | 178.45 | 173.59 | 176.28 | 400,090 | 174.24 |
| 11/14/2024 | 178.47 | 181.02 | 176.15 | 178.31 | 358,445 | 176.24 |
| 11/13/2024 | 182.18 | 182.91 | 178.35 | 179.85 | 384,902 | 177.77 |
| 11/12/2024 | 179.94 | 183.61 | 179.94 | 182.39 | 411,940 | 180.28 |
| 11/11/2024 | 179.86 | 183.83 | 179.00 | 181.82 | 662,153 | 179.71 |
| 11/08/2024 | 173.93 | 178.23 | 173.18 | 177.86 | 363,223 | 175.80 |
| 11/07/2024 | 179.90 | 179.90 | 173.96 | 174.52 | 670,594 | 172.50 |
| 11/06/2024 | 172.48 | 180.14 | 172.04 | 179.98 | 857,108 | 177.89 |
| 11/05/2024 | 166.43 | 168.10 | 165.62 | 167.97 | 355,027 | 166.02 |
| 11/04/2024 | 165.78 | 167.28 | 165.20 | 166.62 | 414,261 | 164.69 |
| 11/01/2024 | 165.95 | 167.42 | 165.00 | 165.79 | 370,242 | 163.87 |