Marriott Vacations Worldwide Stock Price History
NYSE: VACFinanceReal EstateUSD
105.34+1.13 (+1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VAC price history at a glance
The price history for Marriott Vacations Worldwide (VAC) on this page begins on November 7, 2011, when the stock closed at $17.47; it most recently closed at $105.34 on October 5, 2026. The highest price in this record is $190.97, reached on March 8, 2021; the latest close is 44.8% below that peak. Across the 14 complete calendar years in the table, VAC finished higher in 9 and lower in 5. Its best year was 2012 (+153.0%) and its worst was 2018 (-45.8%).
Over roughly 15 years the share price changed +503.0%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, VAC has gained 62.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $190.97
- Date of high
- Mar 8, 2021
- Low since 2011
- $15.75
- Date of low
- Dec 5, 2011
- 52-week high
- $131.34
- 52-week low
- $44.58
- Last close
- $105.34
VAC returns
1 week
+1.09%
1 month
+4.68%
3 months
+7.15%
6 months
+55.00%
Year to date
+82.60%
1 year
+62.44%
3 years
+13.05%
5 years
-33.98%
VAC price return, excluding dividends.
VAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 105.34 | +79.00% |
| 2025 | 58.85 | -32.26% |
| 2024 | 86.87 | +2.33% |
| 2023 | 84.89 | -36.93% |
| 2022 | 134.59 | -20.35% |
| 2021 | 168.98 | +23.15% |
| 2020 | 137.22 | +7.50% |
| 2019 | 127.65 | +74.19% |
| 2018 | 73.28 | -45.80% |
| 2017 | 135.21 | +59.35% |
| 2016 | 84.85 | +48.99% |
| 2015 | 56.95 | -23.38% |
| 2014 | 74.33 | +41.15% |
| 2013 | 52.66 | +21.31% |
| 2012 | 43.41 | +152.97% |
| 2011* | 17.16 | -1.77% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
VAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 103.93 | 106.06 | 103.75 | 105.34 | +1.08% | |
| 103.85 | 105.52 | 103.17 | 104.21 | +1.10% | |
| 103.05 | 103.51 | 101.85 | 103.08 | -1.42% | |
| 102.70 | 105.04 | 102.70 | 104.57 | +2.59% | |
| 104.34 | 104.93 | 101.78 | 101.93 | -2.18% | |
| 104.48 | 105.52 | 103.50 | 104.20 | +1.05% | |
| 102.33 | 103.61 | 101.51 | 103.12 | +0.82% | |
| 104.87 | 105.18 | 101.74 | 102.28 | -2.29% | |
| 105.98 | 107.82 | 103.66 | 104.68 | +0.11% | |
| 102.30 | 105.15 | 102.08 | 104.56 | +1.69% | |
| 101.57 | 103.52 | 100.96 | 102.82 | +2.05% | |
| 99.91 | 102.57 | 99.42 | 100.75 | -0.10% | |
| 99.27 | 101.79 | 97.42 | 100.85 | +1.71% | |
| 105.37 | 107.05 | 96.80 | 99.15 | -3.77% | |
| 104.17 | 104.95 | 102.39 | 103.03 | +0.01% | |
| 104.71 | 104.95 | 101.18 | 103.02 | -1.88% | |
| 103.68 | 105.90 | 102.14 | 104.99 | +3.49% | |
| 101.12 | 102.13 | 99.12 | 101.45 | +0.30% | |
| 101.67 | 101.95 | 99.27 | 101.15 | -1.22% | |
| 101.98 | 103.26 | 100.86 | 102.40 | -1.15% | |
| 102.60 | 104.56 | 101.93 | 103.59 | +2.47% | |
| 102.14 | 102.68 | 100.64 | 101.09 | +0.46% | |
| 101.79 | 102.22 | 100.37 | 100.63 | -1.74% | |
| 105.51 | 106.97 | 101.42 | 102.41 | -3.95% | |
| 99.62 | 107.61 | 99.60 | 106.62 | +7.47% | |
| 100.84 | 101.49 | 98.21 | 99.21 | -0.81% | |
| 100.50 | 102.00 | 99.82 | 100.02 | +0.95% | |
| 103.50 | 103.52 | 98.72 | 99.08 | -4.97% | |
| 109.50 | 110.67 | 103.90 | 104.26 | -5.30% | |
| 112.38 | 112.53 | 110.04 | 110.09 | -1.21% | |
| 114.29 | 115.58 | 111.17 | 111.44 | -2.91% | |
| 117.67 | 120.00 | 114.68 | 114.78 | -1.91% | |
| 115.25 | 117.30 | 112.83 | 117.02 | +2.33% | |
| 112.50 | 114.59 | 110.73 | 114.35 | +1.60% | |
| 111.59 | 112.95 | 110.40 | 112.55 | +2.06% | |
| 115.01 | 115.01 | 108.70 | 110.28 | -4.93% | |
| 116.55 | 120.00 | 115.45 | 116.00 | +0.83% | |
| 117.68 | 120.47 | 114.94 | 115.04 | -3.71% | |
| 119.50 | 121.63 | 118.84 | 119.47 | -1.26% | |
| 121.90 | 124.12 | 120.29 | 120.99 | -0.26% | |
| 120.87 | 121.73 | 118.66 | 121.31 | +1.66% | |
| 117.00 | 119.36 | 115.84 | 119.33 | +3.89% | |
| 113.60 | 117.46 | 113.60 | 114.86 | +1.43% | |
| 121.51 | 122.27 | 112.93 | 113.24 | -8.29% | |
| 126.79 | 131.34 | 123.02 | 123.47 | -1.03% | |
| 110.77 | 128.01 | 107.55 | 124.75 | +22.62% | |
| 98.67 | 103.12 | 98.62 | 101.74 | +3.09% | |
| 98.80 | 99.52 | 97.76 | 98.69 | +1.32% | |
| 98.73 | 101.51 | 96.88 | 97.40 | -0.11% | |
| 98.14 | 99.00 | 97.30 | 97.51 | -0.08% | |
| 101.58 | 101.58 | 96.75 | 97.59 | -5.06% | |
| 100.91 | 105.40 | 100.43 | 102.79 | +0.21% | |
| 99.18 | 102.98 | 98.02 | 102.57 | +3.74% | |
| 96.04 | 98.96 | 95.52 | 98.87 | +4.75% | |
| 95.00 | 96.41 | 93.96 | 94.39 | +0.61% | |
| 95.39 | 95.42 | 92.54 | 93.82 | -3.28% | |
| 98.31 | 99.69 | 96.59 | 97.00 | -1.00% | |
| 97.01 | 98.53 | 96.47 | 97.98 | +0.41% | |
| 100.50 | 100.96 | 97.50 | 97.58 | -2.40% | |
| 100.74 | 101.42 | 98.54 | 99.98 | -1.82% | |
| 100.40 | 102.30 | 100.00 | 101.83 | +2.22% | |
| 98.39 | 100.63 | 97.27 | 99.62 | +2.72% | |
| 97.87 | 98.50 | 96.31 | 96.98 | -0.69% | |
| 98.25 | 99.06 | 95.98 | 97.65 | -0.67% | |
| 99.57 | 100.93 | 96.55 | 98.31 | -0.51% | |
| 94.45 | 100.21 | 94.27 | 98.81 | +4.99% | |
| 98.02 | 99.00 | 93.00 | 94.11 | -5.27% | |
| 97.88 | 100.08 | 97.57 | 99.35 | +1.51% | |
| 100.25 | 100.33 | 96.07 | 97.87 | -2.37% | |
| 100.94 | 101.54 | 97.39 | 100.25 | +0.37% | |
| 101.64 | 104.17 | 99.70 | 99.88 | -1.96% | |
| 105.00 | 105.97 | 101.74 | 101.88 | -1.13% | |
| 100.20 | 103.13 | 99.44 | 103.04 | +1.72% | |
| 97.86 | 101.42 | 97.86 | 101.30 | +2.60% | |
| 99.48 | 102.00 | 96.73 | 98.73 | -0.42% | |
| 98.62 | 101.98 | 98.24 | 99.15 | +1.68% | |
| 94.18 | 97.73 | 94.17 | 97.51 | +1.88% | |
| 97.87 | 98.45 | 95.04 | 95.71 | -2.31% | |
| 95.02 | 100.02 | 94.46 | 97.97 | +4.27% | |
| 94.73 | 98.11 | 93.07 | 93.96 | -0.45% | |
| 95.09 | 96.31 | 93.91 | 94.38 | -0.99% | |
| 95.16 | 97.44 | 94.75 | 95.32 | +2.08% | |
| 93.36 | 94.62 | 92.42 | 93.38 | +0.55% | |
| 88.37 | 93.00 | 88.37 | 92.87 | +5.86% | |
| 88.74 | 91.65 | 87.71 | 87.73 | -2.12% | |
| 90.31 | 92.74 | 88.23 | 89.63 | +0.13% | |
| 88.69 | 90.85 | 86.97 | 89.51 | +0.02% | |
| 86.80 | 90.19 | 86.63 | 89.49 | +3.02% | |
| 86.39 | 87.80 | 85.75 | 86.87 | +1.60% | |
| 89.00 | 89.00 | 84.51 | 85.50 | -4.64% | |
| 89.77 | 91.61 | 88.77 | 89.66 | -1.11% | |
| 87.24 | 90.84 | 85.86 | 90.67 | +6.82% | |
| 85.02 | 87.47 | 84.52 | 84.88 | -0.53% | |
| 83.07 | 87.31 | 82.41 | 85.33 | +1.44% | |
| 80.94 | 84.28 | 80.59 | 84.12 | +5.45% | |
| 76.28 | 80.61 | 76.26 | 79.77 | +6.09% | |
| 74.95 | 76.16 | 74.73 | 75.19 | +0.75% | |
| 72.18 | 74.95 | 70.77 | 74.63 | +1.02% | |
| 70.46 | 74.14 | 68.33 | 73.88 | +5.15% | |
| 72.86 | 72.86 | 70.00 | 70.26 | -3.48% | |
| 71.44 | 73.20 | 71.01 | 72.79 | +2.69% | |
| 71.84 | 71.90 | 70.31 | 70.88 | -1.80% | |
| 73.70 | 74.48 | 71.80 | 72.18 | -0.70% | |
| 72.03 | 73.64 | 70.77 | 72.69 | +0.37% | |
| 74.66 | 76.49 | 71.13 | 72.42 | -3.68% | |
| 76.77 | 76.77 | 74.80 | 75.19 | -2.50% | |
| 77.34 | 78.81 | 75.31 | 77.12 | -0.04% | |
| 78.00 | 79.51 | 76.01 | 77.15 | -1.42% | |
| 76.00 | 78.94 | 75.60 | 78.26 | +6.16% | |
| 68.02 | 76.32 | 66.67 | 73.72 | +5.00% | |
| 72.15 | 73.19 | 69.87 | 70.21 | -3.49% | |
| 72.51 | 73.81 | 71.75 | 72.75 | +1.03% | |
| 69.32 | 72.67 | 69.02 | 72.01 | +5.23% | |
| 70.86 | 70.98 | 67.73 | 68.43 | -3.89% | |
| 72.73 | 73.20 | 70.90 | 71.20 | -1.62% | |
| 72.58 | 73.39 | 71.72 | 72.37 | -0.18% | |
| 71.04 | 72.50 | 70.51 | 72.50 | +1.65% | |
| 70.85 | 71.81 | 69.76 | 71.32 | -0.35% | |
| 77.90 | 78.07 | 70.85 | 71.57 | -8.05% | |
| 77.45 | 81.20 | 77.11 | 77.84 | +0.76% | |
| 74.39 | 77.43 | 74.21 | 77.25 | +3.03% | |
| 72.28 | 76.16 | 72.11 | 74.98 | +5.87% | |
| 69.93 | 71.22 | 69.35 | 70.82 | +1.59% | |
| 67.64 | 69.75 | 67.50 | 69.71 | +2.98% | |
| 68.31 | 69.13 | 67.16 | 67.69 | -0.92% | |
| 67.00 | 68.43 | 65.13 | 68.32 | +0.53% | |
| 68.30 | 68.91 | 67.60 | 67.96 | -0.79% | |
| 66.78 | 69.03 | 66.06 | 68.50 | +1.90% | |
| 68.12 | 71.17 | 66.75 | 67.22 | +3.48% | |
| 67.83 | 67.83 | 64.32 | 64.96 | -4.37% | |
| 66.55 | 68.25 | 66.28 | 67.93 | +0.80% | |
| 66.05 | 68.51 | 65.00 | 67.39 | -0.03% | |
| 65.31 | 68.42 | 63.58 | 67.41 | +3.52% | |
| 65.77 | 66.69 | 63.57 | 65.12 | +0.62% | |
| 66.39 | 66.95 | 64.45 | 64.72 | -2.06% | |
| 69.22 | 69.93 | 65.08 | 66.08 | -5.90% | |
| 69.65 | 71.49 | 69.65 | 70.22 | +0.09% | |
| 71.29 | 71.49 | 68.68 | 70.16 | +0.09% | |
| 69.80 | 71.17 | 69.14 | 70.10 | -0.47% | |
| 70.25 | 72.00 | 69.41 | 70.43 | +3.73% | |
| 71.16 | 71.16 | 67.27 | 67.90 | -4.49% | |
| 69.81 | 71.73 | 69.03 | 71.09 | +0.77% | |
| 68.71 | 71.20 | 68.66 | 70.55 | +1.48% | |
| 67.27 | 70.46 | 66.32 | 69.52 | +5.51% | |
| 65.00 | 66.34 | 64.48 | 65.89 | +1.40% | |
| 66.73 | 67.26 | 64.71 | 64.98 | -1.63% | |
| 67.40 | 67.73 | 66.03 | 66.06 | -4.16% | |
| 68.17 | 69.63 | 67.00 | 68.93 | +3.51% | |
| 67.88 | 68.63 | 65.99 | 66.59 | -3.10% | |
| 68.19 | 69.39 | 65.53 | 68.72 | -2.52% | |
| 70.68 | 70.73 | 67.09 | 70.50 | -2.04% | |
| 70.85 | 73.25 | 70.63 | 71.97 | +4.93% | |
| 67.75 | 69.38 | 66.67 | 68.59 | +0.96% | |
| 65.89 | 68.83 | 63.94 | 67.94 | +0.85% | |
| 66.05 | 68.51 | 65.02 | 67.37 | +3.63% | |
| 66.13 | 66.51 | 63.68 | 65.01 | -3.92% | |
| 70.41 | 73.37 | 66.01 | 67.66 | +16.66% | |
| 57.00 | 58.39 | 56.09 | 58.00 | +3.20% | |
| 55.19 | 56.78 | 55.19 | 56.20 | +1.98% | |
| 58.29 | 58.29 | 54.00 | 55.11 | -6.43% | |
| 58.22 | 59.14 | 57.50 | 58.90 | +0.34% | |
| 59.11 | 59.87 | 58.12 | 58.70 | -0.44% | |
| 57.31 | 61.07 | 57.06 | 58.96 | +2.38% | |
| 54.19 | 57.99 | 54.18 | 57.59 | +6.75% | |
| 53.60 | 54.77 | 52.49 | 53.95 | +1.20% | |
| 56.49 | 57.01 | 52.84 | 53.31 | -4.02% | |
| 56.48 | 57.56 | 55.09 | 55.54 | -0.70% | |
| 55.41 | 57.53 | 55.32 | 55.93 | +1.97% | |
| 55.06 | 55.60 | 54.35 | 54.85 | -1.31% | |
| 54.80 | 56.42 | 54.65 | 55.58 | +1.42% | |
| 55.22 | 55.76 | 53.71 | 54.80 | -1.63% | |
| 54.15 | 56.54 | 54.00 | 55.71 | +4.50% | |
| 54.07 | 55.87 | 52.57 | 53.31 | -1.97% | |
| 54.25 | 55.62 | 54.00 | 54.38 | +0.13% | |
| 55.12 | 55.13 | 53.19 | 54.31 | -1.74% | |
| 54.74 | 55.63 | 54.30 | 55.27 | +1.66% | |
| 55.52 | 56.18 | 54.34 | 54.37 | -1.54% | |
| 56.16 | 56.62 | 55.11 | 55.22 | -2.46% | |
| 57.45 | 57.95 | 55.75 | 56.61 | -1.46% | |
| 58.96 | 59.32 | 57.24 | 57.45 | -2.78% | |
| 59.51 | 60.51 | 58.12 | 59.09 | +0.22% | |
| 58.25 | 60.07 | 58.13 | 58.96 | +2.36% | |
| 58.42 | 58.70 | 57.55 | 57.60 | -3.79% | |
| 60.07 | 60.54 | 58.50 | 59.87 | -4.18% | |
| 62.15 | 63.41 | 61.52 | 62.48 | -0.10% | |
| 63.85 | 63.85 | 61.53 | 62.54 | -1.97% | |
| 65.00 | 65.45 | 62.87 | 63.80 | -0.51% | |
| 64.98 | 64.98 | 63.63 | 64.13 | -1.90% | |
| 64.72 | 65.56 | 63.33 | 65.37 | +3.04% | |
| 60.70 | 64.57 | 60.70 | 63.44 | +3.80% | |
| 62.24 | 62.27 | 60.58 | 61.12 | -2.27% | |
| 59.55 | 62.73 | 59.15 | 62.54 | +5.02% | |
| 58.27 | 60.96 | 58.20 | 59.55 | +1.19% | |
| 58.14 | 59.54 | 57.10 | 58.85 | +2.01% | |
| 58.14 | 58.61 | 57.44 | 57.69 | -1.23% | |
| 57.86 | 58.71 | 57.69 | 58.41 | +0.53% | |
| 58.20 | 58.70 | 57.53 | 58.10 | -0.77% | |
| 58.58 | 59.01 | 58.24 | 58.55 | +0.46% | |
| 57.69 | 58.57 | 57.55 | 58.28 | -1.20% | |
| 59.17 | 59.61 | 57.91 | 58.99 | -0.49% | |
| 57.82 | 59.60 | 57.80 | 59.28 | +2.63% | |
| 57.44 | 58.29 | 56.86 | 57.76 | +0.14% | |
| 58.83 | 59.05 | 57.56 | 57.68 | -0.76% | |
| 57.15 | 59.24 | 56.70 | 58.12 | +2.13% | |
| 58.04 | 58.45 | 56.40 | 56.91 | -1.66% | |
| 58.78 | 59.08 | 56.89 | 57.87 | -0.09% | |
| 58.10 | 59.28 | 57.50 | 57.92 | +0.43% | |
| 55.55 | 58.08 | 54.99 | 57.67 | +4.70% | |
| 53.35 | 55.47 | 52.94 | 55.08 | +3.40% | |
| 52.67 | 53.63 | 52.38 | 53.27 | +0.66% | |
| 55.39 | 55.69 | 52.80 | 52.92 | -3.92% | |
| 54.80 | 55.45 | 54.40 | 55.08 | +0.62% | |
| 55.04 | 55.77 | 54.15 | 54.74 | -0.99% | |
| 54.78 | 56.27 | 54.78 | 55.29 | +1.13% | |
| 55.39 | 55.39 | 53.80 | 54.67 | -0.53% | |
| 54.26 | 55.54 | 54.22 | 54.96 | +0.66% | |
| 54.87 | 55.29 | 54.50 | 54.60 | -0.49% | |
| 54.65 | 55.60 | 54.50 | 54.87 | +0.46% | |
| 53.13 | 55.00 | 52.67 | 54.62 | +4.80% | |
| 50.83 | 52.76 | 50.37 | 52.12 | +2.62% | |
| 47.03 | 51.30 | 47.03 | 50.79 | +8.50% | |
| 48.04 | 49.00 | 46.51 | 46.81 | -1.16% | |
| 47.04 | 47.88 | 46.39 | 47.36 | +1.67% | |
| 45.05 | 47.10 | 44.58 | 46.58 | +0.60% | |
| 47.00 | 47.70 | 45.88 | 46.30 | +1.78% | |
| 45.24 | 46.61 | 45.12 | 45.49 | -1.22% | |
| 47.10 | 48.01 | 45.50 | 46.05 | -2.46% | |
| 46.83 | 48.00 | 46.83 | 47.21 | +0.92% | |
| 49.19 | 49.30 | 46.30 | 46.78 | -6.85% | |
| 48.29 | 50.39 | 47.62 | 50.22 | +6.51% | |
| 49.79 | 50.28 | 46.46 | 47.15 | -4.77% | |
| 56.28 | 59.52 | 49.50 | 49.51 | -26.40% | |
| 66.77 | 69.22 | 66.62 | 67.27 | +1.43% | |
| 66.38 | 67.79 | 66.28 | 66.32 | -1.73% | |
| 65.72 | 67.55 | 64.51 | 67.49 | +2.29% | |
| 65.30 | 66.23 | 64.18 | 65.98 | +0.81% | |
| 65.89 | 67.20 | 65.41 | 65.45 | -1.64% | |
| 67.81 | 68.30 | 65.82 | 66.54 | -2.72% | |
| 70.12 | 70.12 | 67.78 | 68.40 | -3.10% | |
| 71.05 | 72.03 | 70.01 | 70.59 | +0.13% | |
| 70.76 | 71.03 | 69.98 | 70.50 | +0.82% | |
| 71.51 | 71.91 | 69.71 | 69.93 | -2.70% | |
| 68.92 | 72.89 | 68.65 | 71.87 | +3.89% | |
| 67.85 | 69.44 | 67.15 | 69.18 | +2.02% | |
| 67.43 | 68.51 | 67.01 | 67.81 | +1.39% | |
| 66.84 | 67.71 | 66.54 | 66.88 | -0.22% | |
| 66.28 | 67.16 | 65.97 | 67.03 | +1.07% | |
| 67.04 | 67.58 | 65.75 | 66.32 | -0.24% | |
| 63.66 | 67.09 | 63.66 | 66.48 | +2.36% | |
| 64.00 | 65.28 | 63.75 | 64.95 | +3.94% | |
| 65.20 | 65.52 | 62.21 | 62.49 | -3.64% | |
| 65.48 | 66.42 | 64.81 | 64.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VAC chart for longer ranges.