Marriott Vacations Worldwide Corporation
VACNYSEConsumer Cyclical● Active
$89.49
+$2.62(+3.02%)
Market Cap$3.1B
P/E Ratio—
52W High$91.61
52W Low$44.58
Marriott Vacations Worldwide Corporation（VAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vac · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$175.03
Jun 9, 2021
-48.9% from here
5-Year Low5Y
$44.58
Nov 18, 2025
+100.7% from low
IPO Priceadj.
$17.99
Nov 8, 2011
+397.4% since IPO
1 Year Ago
$66.58
Jun 9, 2025
+34.4% in 1Y
5 Years Ago
$174.64
Jun 8, 2021
-48.8% in 5Y
10 Years Ago
$62.10
Jun 8, 2016
+44.1% in 10Y
Historical Price Data · VAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $86.80 | $90.19 | $86.63 | $89.49 | $89.49 | 576K | +3.10% |
| Jun 4, 2026 | $86.39 | $87.80 | $85.75 | $86.87 | $86.87 | 481K | +0.56% |
| Jun 3, 2026 | $89.00 | $89.00 | $84.51 | $85.50 | $85.50 | 757K | -3.93% |
| Jun 2, 2026 | $89.77 | $91.61 | $88.77 | $89.66 | $89.66 | 823K | -0.12% |
| Jun 1, 2026 | $87.24 | $90.84 | $85.86 | $90.67 | $90.67 | 951K | +3.93% |
| May 29, 2026 | $85.02 | $87.47 | $84.52 | $84.88 | $84.88 | 863K | -0.16% |
| May 28, 2026 | $83.07 | $87.31 | $82.41 | $85.33 | $85.33 | 607K | +2.72% |
| May 27, 2026 | $80.94 | $84.28 | $80.59 | $84.12 | $84.12 | 594K | +3.93% |
| May 26, 2026 | $76.28 | $80.61 | $76.26 | $79.77 | $79.77 | 585K | +4.58% |
| May 22, 2026 | $74.95 | $76.16 | $74.73 | $75.19 | $75.19 | 446K | +0.32% |
| May 21, 2026 | $72.18 | $74.95 | $70.77 | $74.63 | $74.63 | 478K | +3.39% |
| May 20, 2026 | $70.46 | $74.14 | $68.33 | $73.88 | $73.88 | 564K | +4.85% |
| May 19, 2026 | $72.86 | $72.86 | $70.00 | $70.26 | $70.26 | 471K | -3.57% |
| May 18, 2026 | $71.44 | $73.19 | $71.01 | $72.79 | $72.79 | 351K | +1.89% |
| May 15, 2026 | $71.84 | $71.90 | $70.31 | $70.88 | $70.88 | 339K | -1.34% |
| May 14, 2026 | $73.70 | $74.48 | $71.80 | $72.18 | $72.18 | 285K | -2.06% |
| May 13, 2026 | $72.03 | $73.64 | $70.77 | $72.69 | $72.69 | 463K | +0.92% |
| May 12, 2026 | $74.66 | $76.49 | $71.13 | $72.42 | $72.42 | 582K | -3.00% |
| May 11, 2026 | $76.77 | $76.77 | $74.80 | $75.19 | $75.19 | 481K | -2.06% |
| May 8, 2026 | $77.34 | $78.81 | $75.31 | $77.12 | $77.12 | 414K | -0.28% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VAC
Jan 1 → Dec 31 · 6 years2026+53.9%$58.14 → $89.49
+53.9%
2025-36.2%$90.43 → $57.69
-36.2%
2024+4.6%$85.85 → $89.80
+4.6%
2023-37.6%$136.09 → $84.89
-37.6%
2022-20.7%$169.70 → $134.59
-20.7%
2021-3.4%$174.93 → $168.98
-3.4%
Best Year2026 · +53.9%
Worst Year2023 · -37.6%
Positive Years2 / 6
Avg Annual Return-6.6%
6Y Total Return-48.8%
6Y CAGR~-10.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in VAC?
If you invested $1,000 in VAC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,441
Total Return+44.1%
CAGR~+3.7% / yr
Profit+$441
Based on Jun 8, 2016 · $62.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Marriott Vacations Worldwide Corporation（VAC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $89.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VAC 历史股价FMP 日线复权 OHLCV