VAC | Marriott Vct Wld | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Marriott Vct Wld (VAC)

NYSE

$116.34+$1.35 (+1.17%)

Price as of Nov 13, 2026 12:16 PM EST

$4.0B
Market Cap
160.81%
1-Year Change
Resorts & Casinos
Industry

1 Month
+9.38%

Low Price$106.23

High Price$118.59
3 Months
-2.87%

Low Price$98.30

High Price$118.53
1 Year
+160.81%

Low Price$43.55

High Price$123.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	117.59	120.45	114.69	114.99	-2.14%	314,761
11/11/2026	116.45	118.83	115.73	117.51	+1.58%	267,061
11/10/2026	114.40	116.05	113.24	115.68	+0.48%	273,638
11/09/2026	112.46	116.38	111.50	115.13	+4.27%	403,984
11/06/2026	106.67	111.57	105.54	110.42	+3.02%	425,397
11/05/2026	112.00	113.83	106.37	107.18	-6.32%	698,492
11/04/2026	114.06	115.58	104.01	114.41	-3.52%	868,273
11/04/2026	$2.64 Earnings
11/03/2026	118.08	118.59	116.56	118.59	+0.93%	404,229
11/02/2026	118.60	119.99	117.18	117.50	+1.74%	528,887
10/30/2026	116.70	116.85	113.84	115.49	-0.22%	370,687
10/29/2026	114.44	117.02	112.49	115.75	+3.17%	350,042
10/28/2026	111.66	112.76	110.54	112.19	+0.99%	286,769
10/27/2026	109.07	111.25	108.00	111.09	+1.22%	300,921
10/26/2026	110.15	113.00	107.71	109.75	+0.40%	323,701
10/23/2026	110.70	115.00	107.34	109.31	-3.21%	315,722
10/22/2026	111.41	114.24	111.03	112.93	-0.16%	267,131
10/21/2026	114.16	114.16	111.46	113.11	-0.16%	276,811
10/20/2026	110.05	113.68	109.96	113.29	+2.89%	354,161
10/19/2026	109.79	110.83	108.75	110.11	-0.74%	395,099
10/16/2026	112.89	116.08	110.52	110.93	-1.22%	353,828
10/15/2026	107.04	113.60	107.04	112.30	+5.71%	631,377
10/14/2026	106.76	107.55	105.36	106.23	-2.13%	404,790
10/13/2026	105.38	108.85	104.43	108.54	+3.24%	484,018
10/12/2026	104.34	106.03	104.13	105.13	-0.20%	331,274
10/09/2026	103.93	106.06	103.75	105.34	+1.08%	231,196
10/08/2026	103.85	105.54	103.07	104.21	+1.10%	313,255
10/07/2026	103.05	103.51	101.85	103.08	-1.42%	243,108
10/06/2026	102.70	105.04	102.70	104.57	+2.59%	251,403
10/05/2026	104.34	104.93	101.78	101.93	-2.18%	347,318
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