Marriott Vacations Worldwide Corporation ( VAC) - Price History
Monthly price history for VAC (Marriott Vacations Worldwide Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $100.25 | $100.25 |
| June 2026 | $101.88 | $101.88 |
| May 2026 | $84.88 | $84.88 |
| April 2026 | $71.29 | $72.01 |
| March 2026 | $64.47 | $65.12 |
| February 2026 | $63.60 | $65.01 |
| January 2026 | $53.13 | $54.31 |
| December 2025 | $56.44 | $57.69 |
| November 2025 | $52.69 | $54.60 |
| October 2025 | $63.67 | $65.98 |
| September 2025 | $64.23 | $66.56 |
| August 2025 | $74.65 | $78.15 |
| July 2025 | $71.14 | $74.47 |
| June 2025 | $69.08 | $72.31 |
| May 2025 | $62.91 | $65.86 |
| April 2025 | $51.75 | $54.81 |
| March 2025 | $60.65 | $64.24 |
| February 2025 | $70.43 | $75.44 |
| January 2025 | $81.01 | $86.77 |
| December 2024 | $83.84 | $89.80 |
| November 2024 | $91.84 | $99.25 |
| October 2024 | $71.28 | $77.03 |
| September 2024 | $67.99 | $73.48 |
| August 2024 | $67.75 | $74 |
| July 2024 | $77.44 | $84.58 |
| June 2024 | $79.95 | $87.32 |
| May 2024 | $82.65 | $90.27 |
| April 2024 | $87.29 | $96.11 |
| March 2024 | $97.85 | $107.73 |
| February 2024 | $84.64 | $93.19 |
| January 2024 | $75.58 | $83.89 |
| December 2023 | $76.48 | $84.89 |
| November 2023 | $65.11 | $72.90 |
| October 2023 | $80.26 | $89.86 |
| September 2023 | $89.88 | $100.63 |
| August 2023 | $96.38 | $108.69 |
| July 2023 | $113.96 | $128.51 |
| June 2023 | $108.82 | $122.72 |
| May 2023 | $109.27 | $123.22 |
| April 2023 | $118.64 | $134.56 |
| March 2023 | $118.91 | $134.86 |
| February 2023 | $134.26 | $152.99 |
| January 2023 | $140.44 | $160.04 |
| December 2022 | $118.11 | $134.59 |
| November 2022 | $130.04 | $148.98 |
| October 2022 | $128.97 | $147.76 |
| September 2022 | $106.37 | $121.86 |
| August 2022 | $123.77 | $142.42 |
| July 2022 | $118.99 | $136.92 |
| June 2022 | $100.98 | $116.20 |
| May 2022 | $128.37 | $147.72 |
| April 2022 | $129.18 | $149.33 |
| March 2022 | $136.42 | $157.70 |
| February 2022 | $138.42 | $160.67 |
| January 2022 | $139.90 | $162.38 |
| December 2021 | $145.58 | $168.98 |
| November 2021 | $131.07 | $152.65 |
| October 2021 | $134.99 | $157.22 |
| September 2021 | $135.09 | $157.33 |
| August 2021 | $127.95 | $149.55 |
| July 2021 | $126.09 | $147.37 |
| June 2021 | $136.29 | $159.30 |
| May 2021 | $147.41 | $172.29 |
| April 2021 | $151.98 | $177.63 |
| March 2021 | $149.02 | $174.18 |
| February 2021 | $145.20 | $169.71 |
| January 2021 | $105.03 | $122.76 |
| December 2020 | $117.40 | $137.22 |
| November 2020 | $108.94 | $127.33 |
| October 2020 | $82.65 | $96.60 |
| September 2020 | $77.70 | $90.81 |
| August 2020 | $81 | $94.67 |
| July 2020 | $72.43 | $84.66 |
| June 2020 | $70.34 | $82.21 |
| May 2020 | $76.86 | $89.83 |
| April 2020 | $71.01 | $83 |
| March 2020 | $47.55 | $55.58 |
| February 2020 | $82.80 | $96.78 |
| January 2020 | $102.34 | $120.24 |
| December 2019 | $109.59 | $128.76 |
| November 2019 | $104.11 | $122.84 |
| October 2019 | $93.17 | $109.93 |
| September 2019 | $87.81 | $103.61 |
| August 2019 | $83.21 | $98.59 |
| July 2019 | $86.29 | $102.23 |
| June 2019 | $81.36 | $96.40 |
| May 2019 | $75.88 | $89.90 |
| April 2019 | $88.74 | $105.63 |
| March 2019 | $78.55 | $93.50 |
| February 2019 | $81.78 | $97.34 |
| January 2019 | $74.04 | $88.54 |
| December 2018 | $58.96 | $70.51 |
| November 2018 | $67.47 | $81.20 |
| October 2018 | $73.52 | $88.49 |
| September 2018 | $92.85 | $111.75 |
| August 2018 | $98.53 | $119 |
| July 2018 | $98.62 | $119.11 |
| June 2018 | $93.53 | $112.96 |
| May 2018 | $99.56 | $120.24 |
| April 2018 | $101.18 | $122.61 |
| March 2018 | $109.92 | $133.20 |
| February 2018 | $115.94 | $140.50 |
| January 2018 | $125.34 | $152.33 |
| December 2017 | $111.25 | $135.21 |
| November 2017 | $110.13 | $134.25 |
| October 2017 | $107.97 | $131.62 |
| September 2017 | $102.16 | $124.53 |
| August 2017 | $95.16 | $116.36 |
| July 2017 | $95.56 | $116.85 |
| June 2017 | $96.29 | $117.75 |
| May 2017 | $95.29 | $116.52 |
| April 2017 | $89.82 | $110.18 |
| March 2017 | $81.47 | $99.93 |
| February 2017 | $76.58 | $93.93 |
| January 2017 | $70.22 | $86.48 |
| December 2016 | $68.90 | $84.85 |
| November 2016 | $62.79 | $77.64 |
| October 2016 | $51.42 | $63.58 |
| September 2016 | $59.30 | $73.32 |
| August 2016 | $62.11 | $77.10 |
| July 2016 | $61.46 | $76.30 |
| June 2016 | $55.17 | $68.49 |
| May 2016 | $48.82 | $60.60 |
| April 2016 | $50.20 | $62.64 |
| March 2016 | $54.10 | $67.50 |
| February 2016 | $48.53 | $60.55 |
| January 2016 | $39.36 | $49.39 |
| December 2015 | $45.39 | $56.95 |
| November 2015 | $48.24 | $60.83 |
| October 2015 | $51.07 | $64.40 |
| September 2015 | $54.04 | $68.14 |
| August 2015 | $56.11 | $71.01 |
| July 2015 | $66.06 | $83.60 |
| June 2015 | $72.50 | $91.75 |
| May 2015 | $69.57 | $88.28 |
| April 2015 | $64.78 | $82.21 |
| March 2015 | $63.87 | $81.05 |
| February 2015 | $59.94 | $76.06 |
| January 2015 | $60.09 | $76.50 |
| December 2014 | $58.55 | $74.54 |
| November 2014 | $57.74 | $73.51 |
| October 2014 | $54.54 | $69.44 |
| September 2014 | $49.62 | $63.41 |
| August 2014 | $46.63 | $59.59 |
| July 2014 | $45.03 | $57.55 |
| June 2014 | $45.88 | $58.63 |
| May 2014 | $44.33 | $56.65 |
| April 2014 | $42.63 | $54.48 |
| March 2014 | $43.75 | $55.91 |
| February 2014 | $41.04 | $52.44 |
| January 2014 | $37.47 | $47.88 |
| December 2013 | $41.28 | $52.76 |
| November 2013 | $40.88 | $52.24 |
| October 2013 | $39.19 | $50.08 |
| September 2013 | $34.43 | $44 |
| August 2013 | $34.12 | $43.60 |
| July 2013 | $34.43 | $44 |
| June 2013 | $33.84 | $43.24 |
| May 2013 | $34.63 | $44.25 |
| April 2013 | $35.59 | $45.48 |
| March 2013 | $33.58 | $42.91 |
| February 2013 | $32.29 | $41.26 |
| January 2013 | $34.73 | $44.38 |
| December 2012 | $32.61 | $41.67 |
| November 2012 | $31.15 | $39.81 |
| October 2012 | $30.78 | $39.34 |
| September 2012 | $28.19 | $36.02 |
| August 2012 | $25.13 | $32.12 |
| July 2012 | $24.27 | $31.02 |
| June 2012 | $24.24 | $30.98 |
| May 2012 | $22.14 | $28.30 |
| April 2012 | $23.11 | $29.53 |
| March 2012 | $22.31 | $28.51 |
| February 2012 | $19.51 | $24.93 |
| January 2012 | $16.24 | $20.75 |
| December 2011 | $13.43 | $17.16 |
| November 2011 | $12.50 | $15.98 |
VAC
List: Challengers
Price: $100.25
52 week price:
Dividend Yield: 3.67%
5-year range yield:
Forward Dividend Yield: 3.20%
Payout Ratio: 71.53%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: -9.80 USD
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 139466
Ebitda: 77.9 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 10.69%