Marriott Vacations Worldwide (VAC) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free VAC Stock Alerts $90.27 -1.44 (-1.57%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Marriott Vacations Worldwide Stock Price Performance5 Day Performance-3.19%1 Month Performance-5.35%3 Month Performance-3.91%6 Month Performance+16.43%Year-To-Date Performance+6.34%1 Year Performance-27.09% Receive VAC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Marriott Vacations Worldwide and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here VAC Stock Chart for Saturday, June, 1, 2024 VAC Chart by TradingView Marriott Vacations Worldwide Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$91.73$90.27-1.59%$92.79$89.81655,234 shs$3.17 billion05/30/2024$91.09$91.73+0.70%$92.18$90.69232,713 shs$3.23 billion05/29/2024$93.35$91.09-2.42%$91.89$90.29296,149 shs$3.20 billion05/28/2024$93.24$93.35+0.12%$94.61$92.73327,748 shs$3.28 billion05/27/2024$93.24$93.24$93.54$90.28351,400 shs$3.28 billion05/24/2024$90.22$93.23+3.34%$93.52$90.28351,426 shs$3.28 billion Get the Latest News and Ratings for VAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Marriott Vacations Worldwide and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$92.67$90.22-2.64%$92.87$90.05429,121 shs$3.17 billion05/22/2024$94.97$92.67-2.42%$94.98$92.42432,957 shs$3.26 billion05/21/2024$98.12$94.97-3.21%$97.97$94.80374,891 shs$3.34 billion05/20/2024$98.18$98.12-0.06%$99.35$97.27267,121 shs$3.45 billion05/17/2024$99.96$98.23-1.73%$99.93$98.13198,515 shs$3.45 billion05/16/2024$99.96$99.96$101.16$99.50226,597 shs$3.51 billion05/15/2024$100.61$99.96-0.65%$101.33$99.03343,140 shs$3.51 billion05/14/2024$100.31$100.61+0.30%$102.39$99.89319,137 shs$3.54 billion05/13/2024$99.50$100.31+0.81%$101.79$99.81344,383 shs$3.53 billion05/10/2024$99.37$99.47+0.10%$99.86$97.30362,431 shs$3.50 billion05/09/2024$96.56$99.37+2.91%$99.46$96.06439,596 shs$3.50 billion05/08/2024$99.20$96.56-2.66%$98.53$95.88806,330 shs$3.40 billion05/07/2024$97.51$99.20+1.73%$103.46$98.81882,781 shs$3.49 billion05/06/2024$97.18$97.51+0.34%$99.03$97.33523,852 shs$3.43 billion05/03/2024$97.82$97.18-0.65%$100.75$97.15327,773 shs$3.42 billion05/02/2024$95.37$97.82+2.57%$97.84$95.98214,443 shs$3.44 billion05/01/2024$96.13$95.37-0.79%$97.36$94.53332,764 shs$3.36 billion04/30/2024$98.58$96.13-2.49%$97.65$95.15557,725 shs$3.38 billion04/29/2024$100.87$98.58-2.27%$101.54$98.24409,135 shs$3.47 billion04/26/2024$100.99$100.85-0.14%$103.51$100.68250,209 shs$3.55 billion04/25/2024$103.19$100.99-2.13%$102.19$100.46229,451 shs$3.55 billion04/24/2024$101.76$103.19+1.41%$103.33$101.32348,426 shs$3.63 billion04/23/2024$98.89$101.76+2.90%$101.82$98.75423,421 shs$3.58 billion04/22/2024$97.99$98.89+0.92%$100.14$97.38378,609 shs$3.48 billion04/19/2024$98.94$97.99-0.96%$100.12$97.69487,052 shs$3.45 billion04/18/2024$97.71$98.94+1.26%$99.33$97.55425,565 shs$3.48 billion04/17/2024$97.81$97.71-0.11%$99.00$96.54526,679 shs$3.44 billion04/16/2024$97.67$97.81+0.14%$98.47$96.20493,557 shs$3.44 billion04/15/2024$97.00$97.67+0.69%$99.28$96.81614,948 shs$3.44 billion04/12/2024$100.78$97.01-3.74%$100.60$96.86570,954 shs$3.41 billion04/11/2024$100.33$100.78+0.45%$101.15$99.04263,937 shs$3.55 billion04/10/2024$103.15$100.33-2.73%$101.68$98.98399,402 shs$3.53 billion04/09/2024$103.08$103.15+0.07%$104.49$101.66230,442 shs$3.63 billion04/08/2024$100.18$103.08+2.89%$103.77$100.87501,575 shs$3.63 billionOn June 10, Nvidia makes its next big move (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$99.98$100.18+0.20%$101.01$99.71447,734 shs$3.52 billion04/04/2024$103.96$99.98-3.83%$105.65$99.74470,766 shs$3.52 billion04/03/2024$103.84$103.96+0.12%$105.19$103.01701,517 shs$3.66 billion04/02/2024$107.23$103.84-3.16%$105.98$103.73878,786 shs$3.65 billion04/01/2024$107.73$107.23-0.47%$108.32$106.07818,940 shs$3.77 billion03/29/2024$107.83$107.73-0.09%$108.57$105.51871,671 shs$3.79 billion03/28/2024$105.30$107.83+2.40%$108.57$105.50871,620 shs$3.79 billion03/27/2024$101.11$105.30+4.14%$105.42$102.04594,653 shs$3.70 billion03/26/2024$100.82$101.11+0.29%$102.90$100.84394,009 shs$3.56 billion03/25/2024$98.89$100.82+1.95%$101.06$99.08355,779 shs$3.55 billion03/22/2024$101.40$98.94-2.43%$101.45$98.65411,849 shs$3.48 billion03/21/2024$101.28$101.40+0.12%$102.66$100.19354,526 shs$3.57 billion03/20/2024$97.84$101.28+3.52%$102.09$97.22655,276 shs$3.56 billion03/19/2024$97.86$97.84-0.02%$98.79$96.35445,093 shs$3.44 billion03/18/2024$98.66$97.86-0.81%$99.61$97.81615,303 shs$3.44 billion03/15/2024$97.80$98.66+0.88%$99.90$97.36986,100 shs$3.47 billion03/14/2024$98.00$97.80-0.20%$98.76$96.041.54 million shs$3.44 billion03/13/2024$95.59$98.00+2.52%$98.52$95.31687,678 shs$3.45 billion03/12/2024$94.39$95.59+1.27%$95.89$94.02444,873 shs$3.36 billion03/11/2024$94.04$94.39+0.37%$95.22$92.97269,871 shs$3.32 billion03/08/2024$93.60$94.04+0.47%$95.48$93.89367,953 shs$3.31 billion03/07/2024$94.68$93.60-1.14%$96.41$93.60401,212 shs$3.29 billion03/06/2024$91.76$94.68+3.18%$96.10$91.88569,815 shs$3.33 billion03/05/2024$91.78$91.76-0.02%$92.89$91.09402,280 shs$3.23 billion03/04/2024$93.94$91.78-2.30%$94.44$91.41466,748 shs$3.23 billion03/01/2024$93.19$93.94+0.80%$94.66$91.63385,891 shs$3.34 billion02/29/2024$94.46$93.19-1.34%$95.00$92.45595,301 shs$3.31 billion Related Companies: Choice Hotels International Stock Price Chart Marcus Stock Price Chart Airbnb Stock Price Chart Marriott International Stock Price Chart Royal Caribbean Cruises Stock Price Chart Carnival Co. & Stock Price Chart Hyatt Hotels Stock Price Chart Jones Lang LaSalle Stock Price Chart Newmark Group Stock Price Chart eXp World Stock Price Chart Receive VAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Marriott Vacations Worldwide and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:VAC) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Marriott Vacations Worldwide Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.