Marriott Vacations Worldwide Corporation (VAC) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +5.6%
- 3M
- -11.5%
- YTD
- +87.6%
- 1Y
- +123.0%
- 3Y
- +11.8%
- 5Y
- -8.1%
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
- +79.0%
VAC Stock Price Trajectory (2011–2026)
As of November 8, 2026, Marriott Vacations Worldwide Corporation (VAC) trades at $110.42, representing a +123.0% return over the past year. The stock has delivered a -25.6% total return over five years (-8.1% 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 -42.2%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HGV (+10.6% 1Y), TNL (+21.3% 1Y), and MAR (+48.1% 1Y), VAC has outperformed the peer group average. Compare VAC vs HGV →
VAC Historical Price Data · from 2011
Rows 1–50 of 3,771| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 106.67 | 111.57 | 105.54 | 110.42 | 425K | +3.02% |
| 2026-11-05 | 112.00 | 113.83 | 106.37 | 107.18 | 699K | -6.32% |
| 2026-11-04 | 114.06 | 115.58 | 104.01 | 114.41 | 868K | -3.52% |
| 2026-11-03 | 118.08 | 118.59 | 116.56 | 118.59 | 404K | +0.93% |
| 2026-11-02 | 118.60 | 119.99 | 117.18 | 117.50 | 529K | +1.74% |
| 2026-10-30 | 116.70 | 116.85 | 113.84 | 115.49 | 371K | -0.22% |
| 2026-10-29 | 114.44 | 117.02 | 112.49 | 115.75 | 350K | +3.17% |
| 2026-10-28 | 111.66 | 112.76 | 110.54 | 112.19 | 287K | +0.99% |
| 2026-10-27 | 109.07 | 111.25 | 108.00 | 111.09 | 301K | +1.22% |
| 2026-10-26 | 110.15 | 113.00 | 107.71 | 109.75 | 324K | +0.40% |
| 2026-10-23 | 110.70 | 115.00 | 107.34 | 109.31 | 316K | -3.21% |
| 2026-10-22 | 111.41 | 114.24 | 111.03 | 112.93 | 267K | -0.16% |
| 2026-10-21 | 114.16 | 114.16 | 111.46 | 113.11 | 277K | -0.16% |
| 2026-10-20 | 110.05 | 113.68 | 109.96 | 113.29 | 354K | +2.89% |
| 2026-10-19 | 109.79 | 110.83 | 108.75 | 110.11 | 395K | -0.74% |
| 2026-10-16 | 112.89 | 116.08 | 110.52 | 110.93 | 354K | -1.22% |
| 2026-10-15 | 107.04 | 113.60 | 107.04 | 112.30 | 631K | +5.71% |
| 2026-10-14 | 106.76 | 107.55 | 105.36 | 106.23 | 405K | -2.13% |
| 2026-10-13 | 105.38 | 108.85 | 104.43 | 108.54 | 484K | +3.24% |
| 2026-10-12 | 104.34 | 106.03 | 104.13 | 105.13 | 331K | -0.20% |
| 2026-10-09 | 103.93 | 106.06 | 103.75 | 105.34 | 231K | +1.08% |
| 2026-10-08 | 103.85 | 105.54 | 103.07 | 104.21 | 313K | +1.10% |
| 2026-10-07 | 103.05 | 103.51 | 101.85 | 103.08 | 243K | -1.42% |
| 2026-10-06 | 102.70 | 105.04 | 102.70 | 104.57 | 251K | +2.59% |
| 2026-10-05 | 104.34 | 104.93 | 101.78 | 101.93 | 347K | -2.18% |
| 2026-10-02 | 104.48 | 105.52 | 103.50 | 104.20 | 275K | +1.05% |
| 2026-10-01 | 102.33 | 103.61 | 101.51 | 103.12 | 230K | +0.82% |
| 2026-09-30 | 104.87 | 105.18 | 101.74 | 102.28 | 294K | -2.29% |
| 2026-09-29 | 105.98 | 107.82 | 103.66 | 104.68 | 378K | +0.11% |
| 2026-09-28 | 102.30 | 105.15 | 102.08 | 104.56 | 334K | +1.69% |
| 2026-09-25 | 101.57 | 103.52 | 100.96 | 102.82 | 246K | +2.05% |
| 2026-09-24 | 99.91 | 102.57 | 99.42 | 100.75 | 328K | -0.10% |
| 2026-09-23 | 99.27 | 101.79 | 97.42 | 100.85 | 325K | +1.71% |
| 2026-09-22 | 105.37 | 107.05 | 96.80 | 99.15 | 903K | -3.77% |
| 2026-09-21 | 104.17 | 104.95 | 102.39 | 103.03 | 367K | +0.01% |
| 2026-09-18 | 104.71 | 104.95 | 101.18 | 103.02 | 840K | -1.88% |
| 2026-09-17 | 103.68 | 105.90 | 102.14 | 104.99 | 475K | +3.49% |
| 2026-09-16 | 101.12 | 102.13 | 99.12 | 101.45 | 430K | +0.30% |
| 2026-09-15 | 101.67 | 101.95 | 99.27 | 101.15 | 449K | -1.22% |
| 2026-09-14 | 101.98 | 103.26 | 100.86 | 102.40 | 311K | -1.15% |
| 2026-09-11 | 102.60 | 104.56 | 101.93 | 103.59 | 296K | +2.47% |
| 2026-09-10 | 102.14 | 102.68 | 100.64 | 101.09 | 362K | +0.46% |
| 2026-09-09 | 101.79 | 102.22 | 100.37 | 100.63 | 428K | -1.74% |
| 2026-09-08 | 105.51 | 106.97 | 101.42 | 102.41 | 526K | -3.95% |
| 2026-09-04 | 99.62 | 107.61 | 99.60 | 106.62 | 736K | +7.47% |
| 2026-09-03 | 100.84 | 101.49 | 98.21 | 99.21 | 403K | -0.81% |
| 2026-09-02 | 100.50 | 102.00 | 99.82 | 100.02 | 894K | +0.95% |
| 2026-09-01 | 103.50 | 103.52 | 98.72 | 99.08 | 811K | -4.97% |
| 2026-08-31 | 109.50 | 110.67 | 103.90 | 104.26 | 569K | -5.30% |
| 2026-08-28 | 112.38 | 112.53 | 110.04 | 110.09 | 289K | -1.21% |
VAC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +123.0% over the past year, beating its 5-year annualized CAGR of -8.1%. 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 $131.34. Current 1-year return of +123.0% 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.