Marriot Vacations Worldwide (VAC) went public on November 8, 2011, when it opened at a split-adjusted price of $18.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $64.24 | $65.83 | $50.97 | $54.57 | 2,633,659 |
March 2025 | $74.87 | $75.83 | $63.46 | $64.24 | 12,109,039 |
February 2025 | $83.07 | $90.17 | $72.97 | $74.60 | 10,641,508 |
January 2025 | $89.42 | $89.42 | $80.11 | $85.81 | 6,230,814 |
December 2024 | $96.48 | $96.81 | $86.78 | $88.80 | 5,474,503 |
November 2024 | $76.30 | $98.32 | $75.49 | $97.28 | 8,971,791 |
October 2024 | $72.02 | $79.85 | $70.10 | $75.50 | 7,426,836 |
September 2024 | $70.80 | $75.81 | $65.25 | $72.02 | 8,232,259 |
August 2024 | $75.85 | $78.18 | $66.28 | $71.77 | 10,290,799 |
July 2024 | $84.86 | $89.16 | $77.83 | $82.03 | 9,575,062 |
June 2024 | $88.45 | $88.84 | $79.64 | $84.68 | 9,136,352 |
May 2024 | $92.13 | $99.53 | $87.10 | $87.54 | 8,720,353 |
April 2024 | $103.43 | $104.21 | $91.54 | $92.46 | 10,568,616 |
March 2024 | $90.34 | $104.45 | $87.58 | $103.64 | 11,257,507 |
February 2024 | $80.60 | $92.20 | $77.75 | $89.65 | 10,705,953 |
January 2024 | $81.93 | $84.87 | $77.54 | $80.05 | 10,770,026 |
December 2023 | $69.11 | $86.69 | $68.85 | $81.01 | 15,746,577 |
November 2023 | $84.76 | $84.76 | $68.87 | $68.97 | 16,372,388 |
October 2023 | $95.18 | $95.63 | $82.00 | $85.01 | 13,210,696 |
September 2023 | $102.55 | $104.44 | $90.31 | $95.20 | 10,577,265 |
August 2023 | $119.36 | $120.09 | $101.05 | $102.09 | 10,848,485 |
July 2023 | $114.76 | $125.86 | $112.55 | $120.71 | 7,729,061 |
June 2023 | $115.93 | $125.95 | $110.70 | $115.27 | 7,318,413 |
May 2023 | $125.78 | $129.08 | $113.64 | $115.74 | 8,979,187 |
April 2023 | $125.75 | $131.03 | $120.73 | $125.67 | 5,797,778 |
