Marriott Vacations Worldwide Corporation Common Stock (VAC)

88.97Last Price

-0.14 (-0.16%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	95.62	97.33	95.62	97.27	186,192	96.41
12/03/2024	97.83	97.83	96.35	96.76	272,436	95.90
12/02/2024	98.44	98.78	96.23	97.63	319,549	96.76
11/29/2024	98.21	99.42	97.82	99.25	181,551	98.37
11/27/2024	96.71	98.83	96.38	96.84	293,118	95.98
11/26/2024	98.15	98.15	96.12	96.49	467,319	95.63
11/25/2024	95.48	98.89	95.48	98.57	568,908	97.69
11/22/2024	92.10	94.50	92.10	94.07	441,893	93.23
11/21/2024	90.53	92.30	90.36	91.93	238,525	91.11
11/20/2024	89.25	90.51	89.09	90.38	199,159	89.58
11/19/2024	88.84	89.80	88.30	89.60	280,848	88.80
11/18/2024	91.16	91.21	90.12	90.22	204,288	89.42
11/15/2024	92.58	93.21	90.86	91.27	257,130	90.46
11/14/2024	93.24	94.84	92.28	92.83	311,338	92.01
11/13/2024	94.04	94.94	92.68	92.70	268,683	91.88
11/12/2024	93.33	94.67	92.82	93.86	382,660	93.03
11/11/2024	96.07	96.27	93.86	94.14	485,159	93.30
11/08/2024	95.72	96.39	94.69	95.60	776,195	94.75
11/07/2024	88.75	100.32	88.30	95.98	1,564,232	95.13
11/06/2024	81.50	85.78	81.38	84.79	962,256	84.04
11/05/2024	77.69	79.37	77.02	79.29	357,175	78.59
11/04/2024	78.51	79.35	77.36	78.14	296,521	77.45
11/01/2024	77.85	80.00	77.85	78.72	434,671	78.02
10/31/2024	80.01	80.84	76.33	77.03	446,477	76.35