Marriott Vacations Worldwide Corporation (VAC) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +11.0%
- 3M
- +52.9%
- YTD
- +68.8%
- 1Y
- +25.5%
- 3Y
- -7.3%
- 5Y
- -8.4%
Loading 10-year price history...
VAC Historical Performance
VAC Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -4.6%
- 2012 annual price return
- +135.3%
- 2013 annual price return
- +19.8%
- 2014 annual price return
- +42.4%
- 2015 annual price return
- -23.4%
- 2016 annual price return
- +57.4%
- 2017 annual price return
- +60.4%
- 2018 annual price return
- -48.3%
- 2019 annual price return
- +84.0%
- 2020 annual price return
- +6.2%
- 2021 annual price return
- +27.2%
- 2022 annual price return
- -21.0%
- 2023 annual price return
- -36.3%
- 2024 annual price return
- +1.5%
- 2025 annual price return
- -34.0%
- 2026 annual price return
- +10.5%
VAC Stock Price Trajectory (2011–2026)
As of July 8, 2026, Marriott Vacations Worldwide Corporation (VAC) trades at $99.35, representing a +25.5% return over the past year. The stock has delivered a -26.2% total return over five years (-8.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $190.97 on March 10, 2021. From this peak, VAC has corrected -48.0%, currently trading 46% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HGV (+13.8% 1Y), TNL (+35.5% 1Y), and MAR (+36.8% 1Y), VAC has underperformed the peer group average. Compare VAC vs HGV →
VAC Historical Price Data · from 2011
Rows 1–50 of 3,685| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 97.88 | 100.07 | 97.57 | 99.35 | 283K | +1.51% |
| 2026-07-06 | 100.26 | 100.26 | 96.41 | 97.87 | 424K | -2.37% |
| 2026-07-02 | 101.55 | 101.55 | 97.39 | 100.25 | 329K | +0.37% |
| 2026-07-01 | 101.64 | 104.17 | 99.71 | 99.88 | 353K | -1.96% |
| 2026-06-30 | 105.00 | 105.97 | 101.74 | 101.88 | 405K | -1.13% |
| 2026-06-29 | 100.20 | 103.14 | 99.44 | 103.04 | 460K | +1.72% |
| 2026-06-26 | 97.86 | 101.30 | 97.86 | 101.30 | 487K | +2.60% |
| 2026-06-25 | 100.80 | 102.00 | 96.73 | 98.73 | 305K | -0.42% |
| 2026-06-24 | 98.62 | 101.98 | 98.23 | 99.15 | 528K | +1.68% |
| 2026-06-23 | 94.66 | 97.72 | 94.31 | 97.51 | 344K | +1.88% |
| 2026-06-22 | 97.87 | 98.45 | 94.92 | 95.71 | 299K | -2.31% |
| 2026-06-18 | 95.02 | 100.02 | 94.46 | 97.97 | 713K | +4.27% |
| 2026-06-17 | 94.73 | 98.11 | 93.06 | 93.96 | 426K | -0.45% |
| 2026-06-16 | 95.09 | 96.31 | 93.91 | 94.38 | 262K | -0.99% |
| 2026-06-15 | 95.16 | 97.44 | 94.75 | 95.32 | 471K | +2.08% |
| 2026-06-12 | 93.36 | 94.62 | 92.42 | 93.38 | 477K | +0.55% |
| 2026-06-11 | 89.45 | 93.00 | 88.37 | 92.87 | 473K | +5.86% |
| 2026-06-10 | 88.74 | 91.65 | 87.71 | 87.73 | 313K | -2.12% |
| 2026-06-09 | 90.31 | 92.74 | 88.23 | 89.63 | 535K | +0.13% |
| 2026-06-08 | 88.69 | 90.85 | 86.97 | 89.51 | 512K | +0.02% |
| 2026-06-05 | 87.79 | 90.01 | 87.05 | 89.49 | 555K | +3.02% |
| 2026-06-04 | 86.33 | 87.80 | 85.75 | 86.87 | 472K | +1.60% |
| 2026-06-03 | 89.00 | 89.00 | 84.51 | 85.50 | 734K | -4.64% |
| 2026-06-02 | 89.77 | 91.61 | 88.77 | 89.66 | 685K | -1.11% |
| 2026-06-01 | 87.24 | 90.84 | 85.86 | 90.67 | 533K | +6.82% |
| 2026-05-29 | 85.02 | 87.36 | 84.52 | 84.88 | 627K | -0.53% |
| 2026-05-28 | 83.07 | 87.31 | 82.41 | 85.33 | 600K | +1.44% |
| 2026-05-27 | 80.89 | 84.25 | 80.59 | 84.12 | 593K | +5.45% |
| 2026-05-26 | 76.28 | 80.61 | 76.26 | 79.77 | 565K | +6.09% |
| 2026-05-22 | 74.95 | 76.16 | 74.73 | 75.19 | 147K | +0.75% |
| 2026-05-21 | 71.10 | 74.95 | 70.77 | 74.63 | 465K | +1.02% |
| 2026-05-20 | 70.46 | 74.14 | 68.33 | 73.88 | 558K | +5.15% |
| 2026-05-19 | 71.45 | 72.86 | 70.00 | 70.26 | 398K | -3.48% |
| 2026-05-18 | 71.44 | 73.19 | 71.01 | 72.79 | 345K | +2.69% |
| 2026-05-15 | 71.84 | 71.90 | 70.31 | 70.88 | 327K | -1.80% |
| 2026-05-14 | 73.48 | 74.48 | 71.80 | 72.18 | 279K | -0.70% |
| 2026-05-13 | 71.87 | 73.64 | 70.77 | 72.69 | 455K | +0.37% |
| 2026-05-12 | 74.66 | 75.22 | 71.16 | 72.42 | 567K | -3.68% |
| 2026-05-11 | 76.61 | 76.77 | 74.73 | 75.19 | 464K | -2.50% |
| 2026-05-08 | 77.34 | 78.81 | 75.31 | 77.12 | 408K | -0.04% |
| 2026-05-07 | 78.76 | 79.51 | 76.01 | 77.15 | 506K | -1.42% |
| 2026-05-06 | 76.34 | 78.94 | 75.60 | 78.26 | 647K | +6.16% |
| 2026-05-05 | 68.02 | 76.32 | 66.67 | 73.72 | 431K | +5.07% |
| 2026-05-04 | 72.15 | 72.71 | 69.87 | 70.16 | 491K | -3.56% |
| 2026-05-01 | 72.51 | 73.81 | 71.75 | 72.75 | 413K | +1.03% |
| 2026-04-30 | 69.32 | 72.62 | 69.02 | 72.01 | 258K | +5.23% |
| 2026-04-29 | 70.98 | 70.98 | 67.75 | 68.43 | 311K | -3.89% |
| 2026-04-28 | 72.73 | 73.20 | 70.90 | 71.20 | 304K | -1.62% |
| 2026-04-27 | 72.58 | 73.39 | 71.72 | 72.37 | 362K | -0.18% |
| 2026-04-24 | 71.04 | 72.50 | 70.51 | 72.50 | 276K | +1.65% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VAC — Frequently Asked Questions
Quick answers to the most common questions about buying VAC stock.
How has VAC stock performed recently?
VAC returned +25.5% over the past year, beating its 5-year annualized CAGR of -8.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VAC's all-time high price?
Marriott Vacations Worldwide Corporation reached $190.97 on 2021-03-10. The 52-week high is $105.97. Current 1-year return of +25.5% places the stock closer to historical peaks.
Where can I download VAC historical price data?
This page provides VAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.