VAC
Marriott Vct Wld (VAC)
NYSE
$102.41-$1.79 (-1.72%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.6B
    Market Cap
  • 58.58%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    +5.01%
    Low Price$99.15
    High Price$105.78
  • 3 Months
    +4.77%
    Low Price$93.08
    High Price$123.76
  • 1 Year
    +58.58%
    Low Price$43.55
    High Price$123.76
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
104.48
105.52
103.50
104.20
+1.05%
275,234
10/01/2026
102.33
103.61
101.51
103.12
+0.82%
230,418
09/30/2026
104.87
105.18
101.74
102.28
-2.29%
294,056
09/29/2026
105.98
107.82
103.66
104.68
+0.11%
378,347
09/28/2026
102.30
105.15
102.08
104.56
+1.69%
333,625
09/25/2026
101.57
103.52
100.96
102.82
+2.05%
245,589
09/24/2026
99.91
102.57
99.42
100.75
-0.10%
328,117
09/23/2026
99.27
101.79
97.42
100.85
+1.71%
325,303
09/22/2026
105.37
107.05
96.80
99.15
-3.77%
903,269
09/21/2026
104.17
104.95
102.39
103.03
+0.010%
366,550
09/18/2026
104.71
104.95
101.18
103.02
-1.88%
839,786
09/17/2026
103.68
105.90
102.14
104.99
+3.49%
475,108
09/16/2026
101.12
102.13
99.12
101.45
+1.10%
430,064
09/16/2026
$0.80 Dividend
09/15/2026
100.87
101.14
98.48
100.35
-1.22%
449,294
09/14/2026
101.17
102.44
100.06
101.59
-1.15%
311,209
09/11/2026
101.79
103.73
101.12
102.77
+2.47%
295,885
09/10/2026
101.33
101.87
99.84
100.29
+0.46%
361,754
09/09/2026
100.98
101.41
99.58
99.83
-1.74%
428,384
09/08/2026
104.68
106.12
100.62
101.60
-3.95%
526,263
09/04/2026
98.83
106.76
98.81
105.78
+7.47%
735,825
09/03/2026
100.04
100.69
97.43
98.43
-0.81%
403,047
09/02/2026
99.71
101.19
99.03
99.23
+0.95%
893,557
09/01/2026
102.68
102.70
97.94
98.30
-4.97%
810,760
08/31/2026
108.63
109.79
103.08
103.44
-5.30%
568,716
08/28/2026
111.49
111.64
109.17
109.22
-1.21%
288,769
08/27/2026
113.39
114.67
110.29
110.56
-2.91%
284,838
08/26/2026
116.74
119.05
113.77
113.87
-1.91%
465,113
08/25/2026
114.34
116.37
111.94
116.09
+2.33%
479,839
08/24/2026
111.61
113.68
109.85
113.45
+1.60%
596,694
08/21/2026
110.71
112.06
109.53
111.66
+2.06%
691,588
08/20/2026
114.10
114.10
107.84
109.41
-4.93%
845,776
08/19/2026
115.63
119.05
114.53
115.08
+0.83%
373,076
08/18/2026
116.75
119.52
114.03
114.13
-3.71%
393,934
08/17/2026
118.55
120.66
117.90
118.53
-1.26%
282,698
08/14/2026
120.94
123.14
119.34
120.03
-0.26%
254,664
08/13/2026
119.91
120.77
117.72
120.35
+1.66%
332,358
08/12/2026
116.07
118.42
114.92
118.39
+3.89%
516,193
08/11/2026
112.70
116.53
112.70
113.95
+1.43%
400,329
08/10/2026
120.55
121.30
112.04
112.34
-8.29%
626,653
08/07/2026
125.79
130.30
122.05
122.49
-1.03%
1,107,295
08/06/2026
109.89
127.00
106.70
123.76
+22.62%
1,819,509
08/06/2026
$2.31 Earnings
08/05/2026
97.89
102.30
97.84
100.94
+3.09%
475,628
08/04/2026
98.02
98.73
96.99
97.91
+1.32%
352,809
08/03/2026
97.95
100.71
96.11
96.63
-0.11%
301,499
07/31/2026
97.36
98.22
96.53
96.74
-0.08%
321,225
07/30/2026
100.78
100.78
95.98
96.82
-5.06%
469,949
07/29/2026
100.11
104.56
99.64
101.98
+0.21%
549,963
07/28/2026
98.40
102.17
97.24
101.76
+3.74%
506,965
07/27/2026
95.28
98.18
94.76
98.09
+4.75%
305,721
07/24/2026
94.25
95.65
93.22
93.64
+0.61%
319,313
07/23/2026
94.64
94.67
91.81
93.08
-3.28%
521,420
07/22/2026
97.53
98.90
95.83
96.23
-1.00%
445,581
07/21/2026
96.24
97.75
95.71
97.21
+0.41%
295,569
07/20/2026
99.71
100.16
96.73
96.81
-2.40%
359,387
07/17/2026
99.94
100.62
97.76
99.19
-1.82%
450,660
07/16/2026
99.61
101.49
99.21
101.02
+2.22%
436,865
07/15/2026
97.61
99.83
96.50
98.83
+2.72%
381,162
07/14/2026
97.10
97.72
95.55
96.21
-0.69%
272,980
07/13/2026
97.47
98.28
95.22
96.88
-0.67%
323,402
07/10/2026
98.78
100.13
95.78
97.53
-0.51%
233,879
07/09/2026
93.70
99.41
93.52
98.03
+4.99%
432,975
07/08/2026
97.24
98.22
92.26
93.37
-5.27%
666,516
07/07/2026
97.11
99.29
96.80
98.56
+1.51%
290,815
07/06/2026
99.46
99.53
95.31
97.10
-2.37%
441,824
07/02/2026
100.14
100.74
96.62
99.46
+0.37%
341,909
07/01/2026
100.84
103.35
98.91
99.09
-1.96%
361,262
06/30/2026
104.17
105.13
100.94
101.07
-1.13%
451,707
06/29/2026
99.41
102.31
98.65
102.23
+1.72%
489,118
06/26/2026
97.09
100.62
97.09
100.50
+2.60%
898,794
06/25/2026
98.69
101.19
95.96
97.95
-0.42%
312,643
06/24/2026
97.84
101.17
97.46
98.37
+1.68%
528,184
06/23/2026
93.44
96.96
93.43
96.74
+1.88%
357,054
06/22/2026
97.10
97.67
94.29
94.95
-2.31%
391,881
06/18/2026
94.27
99.23
93.71
97.20
+4.27%
739,134
06/17/2026
93.98
97.33
92.33
93.22
-0.45%
437,289
06/16/2026
94.34
95.55
93.17
93.63
-0.99%
271,371
06/15/2026
94.41
96.67
94.00
94.57
+2.08%
505,736
06/12/2026
92.62
93.87
91.69
92.64
+0.55%
482,354
06/11/2026
87.67
92.26
87.67
92.14
+5.86%
485,366
06/10/2026
88.04
90.93
87.02
87.04
-2.12%
396,298
06/09/2026
89.60
92.01
87.53
88.92
+0.13%
545,516
06/08/2026
87.99
90.13
86.28
88.80
+0.02%
526,585
06/05/2026
86.11
89.47
85.94
88.78
+3.02%
576,132
06/04/2026
85.71
87.11
85.07
86.18
+1.60%
481,183
06/03/2026
88.30
88.30
83.84
84.82
-4.64%
757,151
06/02/2026
89.06
90.88
88.07
88.95
-1.11%
823,149
06/01/2026
86.55
90.12
85.18
89.95
+6.82%
951,170
05/29/2026
84.35
86.78
83.85
84.21
-0.53%
863,077
05/28/2026
82.41
86.62
81.75
84.66
+1.44%
607,095
05/27/2026
80.30
83.61
79.95
83.45
+6.52%
593,526
05/27/2026
$0.80 Dividend
05/26/2026
74.92
79.17
74.90
78.35
+6.09%
584,689
05/22/2026
73.61
74.80
73.39
73.85
+0.75%
446,196
05/21/2026
70.89
73.61
69.51
73.30
+1.02%
478,065
05/20/2026
69.20
72.82
67.11
72.56
+5.15%
563,261
05/19/2026
71.56
71.56
68.75
69.01
-3.48%
471,253
05/18/2026
70.16
71.89
69.74
71.49
+2.69%
350,950
05/15/2026
70.56
70.62
69.05
69.61
-1.80%
338,666