NYSE - Nasdaq Real Time Price USD
Marriott Vacations Worldwide Corporation (VAC)
65.86
-1.81
(-2.67%)
At close: May 30 at 4:00:02 PM EDT
67.95
+2.09
+(3.17%)
After hours: May 30 at 6:27:16 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 67.01 | 67.54 | 65.71 | 65.86 | 65.86 | 587,400 |
| May 29, 2025 | 68.01 | 68.01 | 66.56 | 67.67 | 67.67 | 498,100 |
| May 28, 2025 | 67.96 | 68.13 | 66.92 | 67.30 | 67.30 | 345,500 |
| May 27, 2025 | 68.00 | 68.13 | 66.69 | 68.02 | 68.02 | 701,200 |
| May 23, 2025 | 0.79 Dividend | |||||
| May 23, 2025 | 64.49 | 66.29 | 64.21 | 65.76 | 65.76 | 495,000 |
| May 22, 2025 | 66.50 | 67.82 | 66.18 | 67.59 | 66.80 | 643,500 |
| May 21, 2025 | 68.62 | 68.92 | 66.25 | 66.49 | 65.71 | 825,400 |
| May 20, 2025 | 70.23 | 70.66 | 69.54 | 70.13 | 69.31 | 406,100 |
| May 19, 2025 | 70.00 | 70.75 | 70.00 | 70.53 | 69.71 | 410,600 |
| May 16, 2025 | 71.29 | 72.10 | 70.74 | 71.69 | 70.85 | 443,500 |
| May 15, 2025 | 71.62 | 72.24 | 71.27 | 71.39 | 70.56 | 382,400 |
| May 14, 2025 | 71.85 | 72.76 | 71.47 | 72.22 | 71.38 | 556,700 |
| May 13, 2025 | 70.13 | 73.16 | 70.06 | 72.32 | 71.47 | 891,200 |
| May 12, 2025 | 69.02 | 72.00 | 68.87 | 69.93 | 69.11 | 817,200 |
| May 9, 2025 | 64.58 | 65.35 | 63.52 | 64.65 | 63.89 | 596,000 |
| May 8, 2025 | 61.99 | 66.44 | 61.46 | 64.32 | 63.57 | 990,900 |
| May 7, 2025 | 58.66 | 59.08 | 57.89 | 58.20 | 57.52 | 600,100 |
| May 6, 2025 | 57.91 | 58.81 | 57.56 | 58.02 | 57.34 | 466,300 |
| May 5, 2025 | 58.69 | 60.29 | 58.41 | 58.48 | 57.80 | 474,400 |
| May 2, 2025 | 58.45 | 60.16 | 58.29 | 59.61 | 58.91 | 498,400 |
| May 1, 2025 | 55.58 | 58.45 | 55.53 | 57.20 | 56.53 | 858,200 |
| Apr 30, 2025 | 54.30 | 55.04 | 52.66 | 54.81 | 54.17 | 629,600 |
| Apr 29, 2025 | 55.51 | 56.21 | 54.59 | 55.90 | 55.25 | 362,000 |
| Apr 28, 2025 | 55.69 | 57.22 | 55.42 | 55.86 | 55.21 | 397,200 |
| Apr 25, 2025 | 55.51 | 56.70 | 55.09 | 55.67 | 55.02 | 359,600 |
| Apr 24, 2025 | 53.23 | 55.99 | 52.78 | 55.78 | 55.13 | 1,367,900 |
| Apr 23, 2025 | 55.75 | 57.18 | 52.80 | 53.06 | 52.44 | 1,195,000 |
| Apr 22, 2025 | 53.63 | 53.94 | 51.69 | 53.05 | 52.43 | 1,024,700 |
| Apr 21, 2025 | 52.59 | 53.20 | 52.18 | 52.80 | 52.18 | 493,300 |
| Apr 17, 2025 | 52.72 | 53.77 | 52.22 | 53.18 | 52.56 | 303,800 |
| Apr 16, 2025 | 52.55 | 53.70 | 51.63 | 52.59 | 51.98 | 487,900 |
| Apr 15, 2025 | 53.93 | 54.81 | 52.35 | 53.02 | 52.40 | 317,800 |
| Apr 14, 2025 | 54.32 | 54.32 | 50.84 | 53.89 | 53.26 | 650,600 |
| Apr 11, 2025 | 52.74 | 54.11 | 51.53 | 53.47 | 52.85 | 480,200 |
| Apr 10, 2025 | 57.02 | 57.02 | 51.65 | 52.83 | 52.21 | 669,000 |
| Apr 9, 2025 | 50.51 | 60.10 | 49.22 | 59.28 | 58.59 | 1,004,900 |
| Apr 8, 2025 | 55.53 | 55.95 | 50.24 | 50.86 | 50.27 | 658,800 |
| Apr 7, 2025 | 52.98 | 57.34 | 51.14 | 53.18 | 52.56 | 1,026,900 |
| Apr 4, 2025 | 54.19 | 55.47 | 50.97 | 54.57 | 53.93 | 770,300 |
| Apr 3, 2025 | 61.88 | 61.88 | 56.20 | 56.62 | 55.96 | 946,500 |
| Apr 2, 2025 | 61.87 | 65.83 | 61.87 | 65.57 | 64.80 | 355,000 |
| Apr 1, 2025 | 64.24 | 64.61 | 61.86 | 62.94 | 62.20 | 561,700 |
| Mar 31, 2025 | 64.97 | 65.36 | 63.82 | 64.24 | 63.49 | 599,700 |
| Mar 28, 2025 | 66.21 | 66.69 | 65.31 | 66.15 | 65.38 | 548,900 |
| Mar 27, 2025 | 65.60 | 66.81 | 64.64 | 66.74 | 65.96 | 463,800 |
| Mar 26, 2025 | 67.13 | 68.31 | 65.86 | 66.21 | 65.44 | 388,600 |
| Mar 25, 2025 | 67.36 | 68.74 | 66.77 | 67.07 | 66.29 | 388,400 |
| Mar 24, 2025 | 67.31 | 68.25 | 66.32 | 67.17 | 66.38 | 498,100 |
| Mar 21, 2025 | 65.26 | 66.00 | 63.46 | 65.85 | 65.08 | 617,100 |
| Mar 20, 2025 | 66.80 | 68.65 | 66.63 | 66.73 | 65.95 | 388,900 |
| Mar 19, 2025 | 65.56 | 68.19 | 65.56 | 67.79 | 67.00 | 564,500 |
| Mar 18, 2025 | 67.96 | 68.37 | 65.43 | 65.56 | 64.79 | 579,000 |
| Mar 17, 2025 | 67.11 | 70.25 | 66.93 | 68.55 | 67.75 | 607,600 |
| Mar 14, 2025 | 67.16 | 68.04 | 65.94 | 66.54 | 65.76 | 607,500 |
| Mar 13, 2025 | 68.28 | 69.13 | 66.06 | 66.40 | 65.62 | 645,500 |
| Mar 12, 2025 | 68.27 | 69.23 | 66.85 | 68.60 | 67.80 | 485,400 |
| Mar 11, 2025 | 70.99 | 71.16 | 67.54 | 67.69 | 66.90 | 726,400 |
| Mar 10, 2025 | 71.79 | 73.25 | 69.99 | 71.16 | 70.33 | 747,800 |
| Mar 7, 2025 | 72.75 | 73.65 | 70.71 | 72.93 | 72.08 | 532,700 |
| Mar 6, 2025 | 72.24 | 73.10 | 71.07 | 71.72 | 70.88 | 554,100 |
| Mar 5, 2025 | 0.79 Dividend | |||||
| Mar 5, 2025 | 71.15 | 73.68 | 70.56 | 72.90 | 72.05 | 747,200 |
| Mar 4, 2025 | 72.16 | 72.60 | 69.74 | 71.07 | 69.46 | 782,600 |
| Mar 3, 2025 | 75.71 | 76.68 | 73.27 | 73.38 | 71.72 | 634,600 |
| Feb 28, 2025 | 76.68 | 77.84 | 73.79 | 75.44 | 73.73 | 859,000 |
| Feb 27, 2025 | 82.58 | 83.55 | 76.23 | 77.47 | 75.71 | 1,301,700 |
| Feb 26, 2025 | 85.79 | 88.69 | 85.23 | 85.38 | 83.44 | 977,100 |
| Feb 25, 2025 | 87.89 | 87.89 | 83.72 | 85.28 | 83.35 | 511,300 |
| Feb 24, 2025 | 84.83 | 87.98 | 84.22 | 86.70 | 84.73 | 479,600 |
| Feb 21, 2025 | 88.80 | 88.80 | 83.95 | 84.14 | 82.23 | 949,900 |
| Feb 20, 2025 | 90.80 | 90.95 | 87.28 | 87.92 | 85.93 | 825,000 |
| Feb 19, 2025 | 87.65 | 91.18 | 86.65 | 90.95 | 88.89 | 545,000 |
| Feb 18, 2025 | 86.38 | 88.63 | 85.89 | 88.62 | 86.61 | 771,000 |
| Feb 14, 2025 | 86.00 | 87.19 | 85.88 | 86.47 | 84.51 | 416,700 |
| Feb 13, 2025 | 84.83 | 85.45 | 83.90 | 85.25 | 83.32 | 284,300 |
| Feb 12, 2025 | 81.75 | 83.95 | 80.86 | 83.91 | 82.01 | 429,400 |
| Feb 11, 2025 | 82.99 | 84.15 | 80.11 | 83.89 | 81.99 | 533,300 |
| Feb 10, 2025 | 86.01 | 86.01 | 83.66 | 84.02 | 82.11 | 261,100 |
| Feb 7, 2025 | 87.63 | 87.63 | 84.84 | 85.48 | 83.54 | 338,300 |
| Feb 6, 2025 | 84.00 | 87.34 | 84.00 | 87.32 | 85.34 | 360,200 |
| Feb 5, 2025 | 84.44 | 84.71 | 83.63 | 83.74 | 81.84 | 196,200 |
| Feb 4, 2025 | 84.98 | 84.98 | 83.77 | 84.37 | 82.46 | 281,900 |
| Feb 3, 2025 | 84.00 | 85.57 | 82.40 | 84.89 | 82.97 | 320,100 |
| Jan 31, 2025 | 89.13 | 89.52 | 86.30 | 86.77 | 84.80 | 265,800 |
| Jan 30, 2025 | 88.12 | 89.63 | 87.52 | 89.11 | 87.09 | 366,900 |
| Jan 29, 2025 | 87.90 | 88.44 | 85.60 | 86.90 | 84.93 | 291,100 |
| Jan 28, 2025 | 87.80 | 88.65 | 87.44 | 87.65 | 85.66 | 268,900 |
| Jan 27, 2025 | 86.47 | 90.00 | 86.47 | 88.27 | 86.27 | 321,000 |
| Jan 24, 2025 | 86.79 | 87.35 | 86.01 | 86.75 | 84.78 | 324,000 |
| Jan 23, 2025 | 85.84 | 87.23 | 85.36 | 86.75 | 84.78 | 206,000 |
| Jan 22, 2025 | 86.33 | 86.38 | 85.47 | 86.11 | 84.16 | 206,000 |
| Jan 21, 2025 | 85.58 | 87.10 | 85.58 | 86.84 | 84.87 | 240,300 |
| Jan 17, 2025 | 86.12 | 86.53 | 85.03 | 85.04 | 83.11 | 189,100 |
| Jan 16, 2025 | 86.34 | 87.62 | 84.87 | 85.17 | 83.24 | 227,700 |
| Jan 15, 2025 | 87.68 | 88.75 | 86.12 | 86.34 | 84.38 | 297,800 |
| Jan 14, 2025 | 83.50 | 85.80 | 83.50 | 85.05 | 83.12 | 442,700 |
| Jan 13, 2025 | 82.59 | 83.00 | 81.01 | 82.30 | 80.43 | 386,900 |
| Jan 10, 2025 | 84.31 | 85.65 | 83.14 | 83.20 | 81.31 | 247,400 |
| Jan 8, 2025 | 85.15 | 85.96 | 84.56 | 85.57 | 83.63 | 285,800 |
| Jan 7, 2025 | 86.51 | 86.91 | 85.35 | 85.75 | 83.81 | 331,100 |
| Jan 6, 2025 | 87.07 | 88.24 | 85.80 | 86.05 | 84.10 | 551,000 |
| Jan 3, 2025 | 87.40 | 88.01 | 85.70 | 86.87 | 84.90 | 396,100 |
| Jan 2, 2025 | 90.43 | 90.43 | 86.80 | 87.39 | 85.41 | 385,100 |
| Dec 31, 2024 | 89.90 | 90.67 | 89.44 | 89.80 | 87.76 | 225,400 |
| Dec 30, 2024 | 89.56 | 89.73 | 87.76 | 88.95 | 86.93 | 211,000 |
| Dec 27, 2024 | 90.81 | 91.92 | 89.77 | 90.63 | 88.58 | 120,800 |
| Dec 26, 2024 | 90.70 | 92.20 | 90.70 | 91.52 | 89.44 | 145,600 |
| Dec 24, 2024 | 90.50 | 91.71 | 89.59 | 91.61 | 89.53 | 74,600 |
| Dec 23, 2024 | 90.24 | 90.52 | 89.30 | 90.34 | 88.29 | 211,100 |
| Dec 20, 2024 | 89.02 | 91.40 | 89.02 | 90.24 | 88.19 | 681,200 |
| Dec 19, 2024 | 0.79 Dividend | |||||
| Dec 19, 2024 | 89.23 | 90.28 | 88.50 | 90.09 | 88.05 | 378,500 |
| Dec 18, 2024 | 93.88 | 94.83 | 88.88 | 88.97 | 86.18 | 399,000 |
| Dec 17, 2024 | 94.26 | 94.57 | 92.93 | 94.05 | 91.10 | 305,400 |
| Dec 16, 2024 | 93.98 | 95.80 | 93.98 | 94.39 | 91.43 | 209,500 |
| Dec 13, 2024 | 95.46 | 95.89 | 93.08 | 94.55 | 91.59 | 283,700 |
| Dec 12, 2024 | 96.25 | 96.91 | 94.72 | 94.85 | 91.88 | 179,500 |
| Dec 11, 2024 | 96.77 | 97.04 | 95.38 | 96.00 | 92.99 | 240,200 |
| Dec 10, 2024 | 96.55 | 96.98 | 94.51 | 95.50 | 92.51 | 363,100 |
| Dec 9, 2024 | 97.59 | 98.07 | 95.30 | 95.50 | 92.51 | 237,500 |
| Dec 6, 2024 | 98.00 | 98.25 | 95.52 | 96.72 | 93.69 | 220,200 |
| Dec 5, 2024 | 97.50 | 98.76 | 97.03 | 97.33 | 94.28 | 210,100 |
| Dec 4, 2024 | 95.62 | 97.34 | 95.62 | 97.27 | 94.22 | 186,200 |
| Dec 3, 2024 | 97.83 | 97.83 | 96.35 | 96.76 | 93.73 | 272,400 |
| Dec 2, 2024 | 98.44 | 98.78 | 96.23 | 97.63 | 94.57 | 319,500 |
| Nov 29, 2024 | 98.21 | 99.42 | 97.82 | 99.25 | 96.14 | 181,600 |
| Nov 27, 2024 | 96.71 | 98.83 | 96.38 | 96.84 | 93.80 | 293,100 |
| Nov 26, 2024 | 98.15 | 98.15 | 96.12 | 96.49 | 93.46 | 467,300 |
| Nov 25, 2024 | 95.48 | 98.89 | 95.48 | 98.57 | 95.48 | 568,900 |
| Nov 22, 2024 | 92.10 | 94.50 | 92.10 | 94.07 | 91.12 | 441,900 |
| Nov 21, 2024 | 90.53 | 92.30 | 90.36 | 91.93 | 89.05 | 238,500 |
| Nov 20, 2024 | 89.25 | 90.51 | 89.09 | 90.38 | 87.55 | 199,200 |
| Nov 19, 2024 | 88.84 | 89.80 | 88.30 | 89.60 | 86.79 | 280,800 |
| Nov 18, 2024 | 91.16 | 91.21 | 90.12 | 90.22 | 87.39 | 204,300 |
| Nov 15, 2024 | 92.58 | 93.21 | 90.86 | 91.27 | 88.41 | 257,100 |
| Nov 14, 2024 | 93.24 | 94.84 | 92.28 | 92.83 | 89.92 | 311,300 |
| Nov 13, 2024 | 94.04 | 94.94 | 92.68 | 92.70 | 89.79 | 268,700 |
| Nov 12, 2024 | 93.33 | 94.67 | 92.82 | 93.86 | 90.92 | 382,700 |
| Nov 11, 2024 | 96.07 | 96.27 | 93.86 | 94.14 | 91.19 | 485,200 |
| Nov 8, 2024 | 95.72 | 96.39 | 94.69 | 95.60 | 92.60 | 776,200 |
| Nov 7, 2024 | 88.75 | 100.32 | 88.30 | 95.98 | 92.97 | 1,564,200 |
| Nov 6, 2024 | 81.50 | 85.78 | 81.38 | 84.79 | 82.13 | 962,200 |
| Nov 5, 2024 | 77.69 | 79.37 | 77.02 | 79.29 | 76.80 | 357,200 |
| Nov 4, 2024 | 78.51 | 79.35 | 77.36 | 78.14 | 75.69 | 296,500 |
| Nov 1, 2024 | 77.85 | 80.00 | 77.85 | 78.72 | 76.25 | 434,700 |
| Oct 31, 2024 | 80.01 | 80.84 | 76.33 | 77.03 | 74.61 | 446,500 |
| Oct 30, 2024 | 79.26 | 81.47 | 79.26 | 80.25 | 77.73 | 352,100 |
| Oct 29, 2024 | 79.04 | 80.28 | 78.88 | 79.75 | 77.25 | 293,700 |
| Oct 28, 2024 | 78.91 | 80.00 | 78.71 | 79.66 | 77.16 | 380,500 |
| Oct 25, 2024 | 77.29 | 78.83 | 77.06 | 78.20 | 75.75 | 268,200 |
| Oct 24, 2024 | 76.28 | 77.10 | 75.00 | 76.69 | 74.29 | 269,600 |
| Oct 23, 2024 | 76.83 | 77.61 | 75.18 | 75.54 | 73.17 | 320,500 |
| Oct 22, 2024 | 77.44 | 77.44 | 76.26 | 76.95 | 74.54 | 261,200 |
| Oct 21, 2024 | 79.29 | 80.08 | 77.29 | 77.35 | 74.92 | 310,500 |
| Oct 18, 2024 | 80.54 | 80.54 | 78.65 | 79.36 | 76.87 | 333,100 |
| Oct 17, 2024 | 78.96 | 80.38 | 77.41 | 80.37 | 77.85 | 461,400 |
| Oct 16, 2024 | 76.01 | 79.72 | 75.04 | 79.33 | 76.84 | 541,400 |
| Oct 15, 2024 | 74.76 | 75.79 | 74.36 | 75.02 | 72.67 | 342,700 |
| Oct 14, 2024 | 73.94 | 74.99 | 72.95 | 74.77 | 72.43 | 256,000 |
| Oct 11, 2024 | 72.39 | 74.03 | 72.39 | 73.64 | 71.33 | 212,800 |
| Oct 10, 2024 | 72.53 | 73.11 | 72.05 | 72.68 | 70.40 | 230,400 |
| Oct 9, 2024 | 73.45 | 74.32 | 72.66 | 72.68 | 70.40 | 240,200 |
| Oct 8, 2024 | 73.50 | 74.59 | 72.50 | 73.57 | 71.26 | 234,100 |
| Oct 7, 2024 | 75.77 | 76.46 | 73.54 | 73.93 | 71.61 | 297,300 |
| Oct 4, 2024 | 75.38 | 76.49 | 75.04 | 76.38 | 73.99 | 268,100 |
| Oct 3, 2024 | 73.38 | 74.52 | 72.66 | 73.85 | 71.53 | 370,700 |
| Oct 2, 2024 | 72.94 | 74.76 | 72.94 | 74.28 | 71.95 | 267,200 |
| Oct 1, 2024 | 73.48 | 74.02 | 71.53 | 73.74 | 71.43 | 468,400 |
| Sep 30, 2024 | 76.01 | 76.20 | 73.22 | 73.48 | 71.18 | 400,400 |
| Sep 27, 2024 | 76.99 | 77.28 | 75.47 | 76.50 | 74.10 | 221,700 |
| Sep 26, 2024 | 74.31 | 76.12 | 73.94 | 75.76 | 73.38 | 326,700 |
| Sep 25, 2024 | 75.97 | 75.97 | 73.59 | 73.62 | 71.31 | 310,600 |
| Sep 24, 2024 | 76.26 | 77.35 | 75.78 | 76.07 | 73.69 | 301,100 |
| Sep 23, 2024 | 74.48 | 75.44 | 74.25 | 75.22 | 72.86 | 252,100 |
| Sep 20, 2024 | 74.42 | 74.71 | 73.26 | 74.49 | 72.15 | 805,300 |
| Sep 19, 2024 | 0.76 Dividend | |||||
| Sep 19, 2024 | 73.62 | 76.04 | 72.90 | 74.58 | 72.24 | 630,500 |
| Sep 18, 2024 | 72.54 | 73.99 | 71.72 | 72.30 | 69.30 | 491,700 |
| Sep 17, 2024 | 73.26 | 74.68 | 72.48 | 73.92 | 70.85 | 356,500 |
| Sep 16, 2024 | 73.61 | 74.00 | 71.86 | 71.95 | 68.96 | 304,200 |
| Sep 13, 2024 | 72.28 | 73.71 | 71.70 | 73.29 | 70.25 | 397,800 |
| Sep 12, 2024 | 71.23 | 71.41 | 69.48 | 71.38 | 68.42 | 466,500 |
| Sep 11, 2024 | 69.20 | 69.62 | 67.28 | 69.21 | 66.34 | 542,700 |
| Sep 10, 2024 | 70.35 | 70.36 | 67.72 | 69.44 | 66.56 | 360,200 |
| Sep 9, 2024 | 71.56 | 71.93 | 69.96 | 70.36 | 67.44 | 359,800 |
| Sep 6, 2024 | 73.47 | 73.78 | 71.57 | 71.68 | 68.70 | 462,100 |
| Sep 5, 2024 | 72.72 | 73.55 | 71.24 | 73.11 | 70.07 | 483,100 |
| Sep 4, 2024 | 72.82 | 73.62 | 72.16 | 72.42 | 69.41 | 309,500 |
| Sep 3, 2024 | 73.00 | 74.41 | 73.00 | 73.24 | 70.20 | 448,900 |
| Aug 30, 2024 | 73.98 | 74.42 | 73.04 | 74.00 | 70.93 | 392,200 |
| Aug 29, 2024 | 73.80 | 74.33 | 72.50 | 73.48 | 70.43 | 286,300 |
| Aug 28, 2024 | 72.30 | 73.72 | 72.30 | 73.10 | 70.06 | 439,300 |
| Aug 27, 2024 | 72.51 | 73.47 | 72.05 | 72.83 | 69.81 | 219,300 |
| Aug 26, 2024 | 74.79 | 75.36 | 73.17 | 73.21 | 70.17 | 303,400 |
| Aug 23, 2024 | 72.78 | 74.49 | 72.24 | 74.03 | 70.96 | 276,700 |
| Aug 22, 2024 | 72.39 | 72.95 | 71.93 | 72.21 | 69.21 | 213,700 |
| Aug 21, 2024 | 71.35 | 72.63 | 71.05 | 72.40 | 69.39 | 283,900 |
| Aug 20, 2024 | 72.45 | 72.76 | 70.25 | 70.30 | 67.38 | 353,300 |
| Aug 19, 2024 | 71.23 | 72.96 | 71.20 | 72.88 | 69.85 | 369,100 |
| Aug 16, 2024 | 71.37 | 71.74 | 70.75 | 71.19 | 68.23 | 257,300 |
| Aug 15, 2024 | 71.77 | 72.56 | 71.07 | 71.75 | 68.77 | 387,900 |
| Aug 14, 2024 | 71.12 | 71.25 | 69.55 | 70.03 | 67.12 | 363,000 |
| Aug 13, 2024 | 68.97 | 71.08 | 68.36 | 70.74 | 67.80 | 353,100 |
| Aug 12, 2024 | 70.15 | 70.15 | 68.34 | 68.51 | 65.66 | 426,600 |
| Aug 9, 2024 | 70.88 | 70.88 | 69.05 | 69.62 | 66.73 | 669,300 |
| Aug 8, 2024 | 73.19 | 73.27 | 70.43 | 70.91 | 67.96 | 467,800 |
| Aug 7, 2024 | 74.78 | 74.78 | 72.55 | 73.06 | 70.03 | 349,700 |
| Aug 6, 2024 | 71.78 | 75.23 | 71.60 | 73.71 | 70.65 | 491,500 |
| Aug 5, 2024 | 73.18 | 74.17 | 71.44 | 71.99 | 69.00 | 769,900 |
| Aug 2, 2024 | 75.76 | 78.64 | 74.11 | 76.66 | 73.48 | 789,300 |
| Aug 1, 2024 | 78.21 | 80.61 | 75.96 | 77.88 | 74.65 | 1,827,700 |
| Jul 31, 2024 | 87.25 | 87.75 | 83.88 | 84.58 | 81.07 | 617,200 |
| Jul 30, 2024 | 85.99 | 87.43 | 85.32 | 87.23 | 83.61 | 323,000 |
| Jul 29, 2024 | 85.02 | 86.00 | 83.90 | 85.45 | 81.90 | 354,600 |
| Jul 26, 2024 | 86.57 | 86.95 | 84.17 | 85.46 | 81.91 | 413,000 |
| Jul 25, 2024 | 81.40 | 86.45 | 80.25 | 85.37 | 81.82 | 652,400 |
| Jul 24, 2024 | 86.95 | 86.95 | 81.28 | 81.50 | 78.11 | 913,600 |
| Jul 23, 2024 | 86.27 | 88.46 | 86.26 | 87.90 | 84.25 | 277,100 |
| Jul 22, 2024 | 88.49 | 88.77 | 85.82 | 88.13 | 84.47 | 286,000 |
| Jul 19, 2024 | 87.80 | 88.44 | 86.76 | 88.34 | 84.67 | 303,700 |
| Jul 18, 2024 | 89.53 | 91.94 | 88.17 | 88.30 | 84.63 | 353,300 |
| Jul 17, 2024 | 89.27 | 90.60 | 89.27 | 89.91 | 86.18 | 431,500 |
| Jul 16, 2024 | 87.18 | 90.70 | 87.17 | 90.46 | 86.70 | 561,900 |
| Jul 15, 2024 | 87.42 | 88.01 | 86.00 | 86.76 | 83.16 | 302,200 |
| Jul 12, 2024 | 88.73 | 89.21 | 86.94 | 87.03 | 83.42 | 375,400 |
| Jul 11, 2024 | 86.75 | 88.48 | 85.70 | 88.19 | 84.53 | 457,600 |
| Jul 10, 2024 | 82.04 | 85.89 | 81.64 | 85.47 | 81.92 | 567,400 |
| Jul 9, 2024 | 81.50 | 82.32 | 81.32 | 81.43 | 78.05 | 357,100 |
| Jul 8, 2024 | 82.90 | 83.63 | 81.38 | 81.78 | 78.38 | 266,800 |
| Jul 5, 2024 | 82.62 | 82.90 | 81.38 | 82.13 | 78.72 | 572,500 |
| Jul 3, 2024 | 84.29 | 84.75 | 82.68 | 83.17 | 79.72 | 211,000 |
| Jul 2, 2024 | 83.67 | 83.94 | 82.10 | 83.62 | 80.15 | 397,700 |
| Jul 1, 2024 | 87.50 | 87.98 | 82.40 | 83.74 | 80.26 | 580,100 |
| Jun 28, 2024 | 83.71 | 87.39 | 83.66 | 87.32 | 83.69 | 745,200 |
| Jun 27, 2024 | 83.23 | 84.00 | 82.12 | 83.32 | 79.86 | 457,900 |
| Jun 26, 2024 | 84.41 | 84.53 | 82.87 | 83.09 | 79.64 | 430,200 |
| Jun 25, 2024 | 85.17 | 85.64 | 84.09 | 84.92 | 81.39 | 284,700 |
| Jun 24, 2024 | 85.44 | 86.13 | 84.88 | 85.17 | 81.63 | 306,100 |
| Jun 21, 2024 | 84.61 | 85.16 | 83.99 | 85.15 | 81.61 | 537,400 |
| Jun 20, 2024 | 84.91 | 86.32 | 84.56 | 84.73 | 81.21 | 303,700 |
| Jun 18, 2024 | 86.89 | 87.55 | 85.23 | 85.28 | 81.74 | 317,600 |
| Jun 17, 2024 | 84.68 | 86.99 | 84.68 | 86.74 | 83.14 | 363,300 |
| Jun 14, 2024 | 86.38 | 86.42 | 84.35 | 85.14 | 81.60 | 456,700 |
| Jun 13, 2024 | 88.92 | 89.24 | 87.03 | 88.06 | 84.40 | 382,100 |
| Jun 12, 2024 | 89.21 | 91.61 | 88.68 | 89.59 | 85.87 | 456,900 |
| Jun 11, 2024 | 88.81 | 88.81 | 86.95 | 87.36 | 83.73 | 463,000 |
| Jun 10, 2024 | 87.57 | 89.71 | 87.12 | 89.44 | 85.73 | 322,000 |
| Jun 7, 2024 | 89.03 | 89.03 | 87.59 | 88.58 | 84.90 | 447,600 |
| Jun 6, 2024 | 87.62 | 90.74 | 86.70 | 90.29 | 86.54 | 534,300 |
| Jun 5, 2024 | 89.79 | 90.45 | 87.76 | 87.98 | 84.33 | 713,200 |
| Jun 4, 2024 | 86.87 | 89.50 | 86.82 | 89.32 | 85.61 | 956,700 |
| Jun 3, 2024 | 91.20 | 91.20 | 87.45 | 87.68 | 84.04 | 657,800 |
| May 31, 2024 | 92.00 | 92.79 | 89.81 | 90.27 | 86.52 | 659,400 |
Related Tickers
HGV Hilton Grand Vacations Inc.
38.17
-0.05%
PLYA Playa Hotels & Resorts N.V.
13.46
0.00%
MCRI Monarch Casino & Resort, Inc.
83.74
+0.02%
RRR Red Rock Resorts, Inc.
48.07
-1.56%
CZR Caesars Entertainment, Inc.
26.88
-1.43%
BALY Bally's Corporation
10.03
+0.70%
MGM MGM Resorts International
31.65
-0.25%
WYNN Wynn Resorts, Limited
90.54
-0.21%
MLCO Melco Resorts & Entertainment Limited
6.28
-1.10%
PENN PENN Entertainment, Inc.
14.83
-1.85%