Marriott Vacations Worldwide Corporation (VAC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VAC Historical Performance
Short-Term Returns
VAC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Marriott Vacations Worldwide Corporation (VAC) trades at $77.15, representing a +32.6% return over the past year. The stock has delivered a -48.8% total return over five years (-15.3% 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 -59.6%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HGV (+27.8% 1Y), TNL (+40.8% 1Y), and MAR (+37.4% 1Y), VAC has underperformed the peer group average. Compare VAC vs HGV →
VAC Historical Price Data (2025–2026)
Showing 30 of 3,645 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 70.85 | 71.81 | 69.74 | 71.32 | 445K | -0.35% |
| 2026-04-22 | 77.90 | 78.07 | 70.85 | 71.57 | 761K | -8.05% |
| 2026-04-21 | 77.45 | 81.19 | 77.28 | 77.84 | 522K | +0.76% |
| 2026-04-20 | 74.39 | 77.39 | 74.39 | 77.25 | 524K | +3.03% |
| 2026-04-17 | 72.28 | 76.16 | 72.11 | 74.98 | 532K | +5.87% |
| 2026-04-16 | 70.79 | 71.22 | 69.35 | 70.82 | 440K | +1.59% |
| 2026-04-15 | 67.23 | 69.73 | 67.23 | 69.71 | 282K | +2.98% |
| 2026-04-14 | 68.12 | 69.13 | 67.16 | 67.69 | 447K | -0.92% |
| 2026-04-13 | 66.66 | 68.43 | 65.14 | 68.32 | 289K | +0.53% |
| 2026-04-10 | 68.30 | 68.91 | 67.59 | 67.96 | 368K | -0.79% |
| 2026-04-09 | 66.78 | 69.01 | 66.06 | 68.50 | 344K | +1.90% |
| 2026-04-08 | 67.78 | 70.63 | 66.75 | 67.22 | 649K | +3.48% |
| 2026-04-07 | 67.83 | 67.83 | 64.32 | 64.96 | 454K | -4.37% |
| 2026-04-06 | 67.42 | 68.25 | 66.28 | 67.93 | 306K | +0.80% |
| 2026-04-02 | 66.05 | 68.51 | 65.00 | 67.39 | 285K | -0.03% |
| 2026-04-01 | 65.31 | 68.42 | 63.58 | 67.41 | 610K | +3.52% |
| 2026-03-31 | 65.77 | 66.63 | 63.56 | 65.12 | 685K | +0.62% |
| 2026-03-30 | 66.39 | 66.91 | 64.45 | 64.72 | 531K | -2.06% |
| 2026-03-27 | 69.26 | 69.93 | 65.08 | 66.08 | 834K | -5.90% |
| 2026-03-26 | 69.65 | 71.49 | 69.65 | 70.22 | 303K | +0.09% |
See VAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VAC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VAC vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonVAC — Frequently Asked Questions
Quick answers to the most common questions about buying VAC stock.
How has VAC stock performed recently?
VAC returned +32.6% over the past year, beating its 5-year annualized CAGR of -15.3%. 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 $86.33. Current 1-year return of +32.6% 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.