Vail Resorts Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	171.39	172.90	171.03	171.90	152.71	199
2024-10-16	173.00	173.00	170.62	171.19	152.08	8
2024-10-15	173.03	175.89	173.03	174.58	155.09	24
2024-10-14	173.15	173.47	171.00	172.70	153.42	9
2024-10-11	170.00	172.86	170.00	171.79	152.61	12
2024-10-10	169.76	172.16	169.76	169.97	150.99	31
2024-10-09	169.95	172.05	169.80	171.78	152.60	94
2024-10-08	169.68	171.77	167.72	171.77	152.59	565
2024-10-07	173.83	175.24	173.21	173.49	152.15	81
2024-10-04	175.74	177.97	171.94	171.94	150.79	3
2024-10-03	172.58	173.00	172.14	173.00	151.72	2
2024-10-02	173.05	176.38	173.05	174.23	152.80	10
2024-10-01	174.79	176.27	174.00	176.16	154.49	4
2024-09-30	178.66	181.15	173.32	175.27	153.71	100
2024-09-27	181.70	182.09	175.66	179.34	157.28	189
2024-09-26	186.49	188.25	184.12	186.26	163.35	198
2024-09-25	189.79	190.48	186.64	186.97	163.97	152
2024-09-24	187.62	190.95	187.62	189.33	166.04	64
2024-09-23	186.50	187.25	183.71	187.25	164.21	7,240
2024-09-20	185.06	187.47	185.06	185.69	162.84	7,382
2024-09-19	186.40	187.37	184.91	187.37	164.32	15
2024-09-18	180.00	183.58	180.00	182.99	160.47	12
2024-09-17	185.30	185.30	183.71	183.71	161.11	7
2024-09-16	180.08	182.09	180.08	181.21	158.92	18
2024-09-13	181.70	181.70	178.06	180.19	158.02	13
2024-09-12	178.18	178.18	176.69	177.20	155.40	5
2024-09-11	176.40	177.15	176.40	176.83	155.08	123
2024-09-10	179.26	183.97	179.26	180.39	158.20	5
2024-09-09	183.68	183.68	182.13	183.45	160.88	11
2024-09-06	187.30	187.30	182.99	184.35	161.67	3
2024-09-05	188.55	188.55	188.55	188.55	165.35	3
2024-09-04	186.16	188.02	185.86	186.53	163.58	237
2024-09-03	183.65	184.81	180.17	184.81	162.07	12
2024-08-30	181.42	183.05	179.67	179.67	157.56	5,803
2024-08-29	178.49	184.13	178.49	182.71	160.23	63
2024-08-28	178.84	178.84	177.96	178.24	156.32	47
2024-08-27	176.81	178.59	176.81	178.02	156.12	2
2024-08-23	176.01	179.33	176.01	179.33	157.27	2
2024-08-22	174.96	176.63	174.96	176.40	154.70	5
2024-08-21	174.47	177.01	174.47	175.66	154.05	2
2024-08-20	178.57	178.57	177.89	177.89	156.00	1
2024-08-19	177.46	179.35	177.46	178.57	156.60	4
2024-08-16	181.60	181.60	176.26	179.14	157.10	13
2024-08-15	176.38	178.88	176.38	178.69	156.71	7
2024-08-14	169.95	170.67	169.95	170.67	149.67	1
2024-08-13	169.10	171.46	169.10	169.46	148.61	11
2024-08-12	172.88	172.88	169.03	169.03	148.23	25
2024-08-09	168.39	170.41	168.39	169.42	148.58	1
2024-08-08	168.10	169.48	168.10	169.48	148.63	1
2024-08-07	170.73	172.62	169.10	169.10	148.30	45
2024-08-06	168.92	173.41	168.92	170.41	149.45	48
2024-08-05	169.58	170.49	168.29	168.29	147.58	294
2024-08-02	174.96	174.96	172.97	172.97	151.69	70
2024-08-01	181.95	181.95	177.07	177.07	155.29	68
2024-07-31	182.65	184.19	182.65	183.75	161.14	2
2024-07-29	187.29	187.29	183.15	183.99	161.35	51
2024-07-26	183.02	184.70	181.36	184.52	161.82	15
2024-07-25	177.62	182.47	176.65	182.47	160.02	18
2024-07-24	180.50	180.56	180.16	180.16	157.99	141
2024-07-23	180.71	180.75	180.07	180.75	158.51	7,239

← NewerPage 9 of 15 · 894 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	2.2200 USD
2026-06-25	2.2200 USD
2026-03-26	2.2200 USD
2025-12-30	2.2200 USD
2025-10-09	2.2200 USD
2025-06-24	2.2200 USD
2025-03-27	2.2200 USD
2024-12-26	2.2200 USD
2024-10-08	2.2200 USD
2024-06-25	2.2200 USD
2024-03-27	2.2200 USD
2023-12-22	2.0600 USD
2023-10-06	2.0600 USD
2023-06-26	2.0600 USD
2023-03-24	2.0600 USD
2022-12-23	1.9100 USD
2022-10-04	1.9100 USD
2022-06-24	1.9100 USD
2022-03-29	1.9100 USD
2021-12-27	0.8800 USD
2021-10-04	0.8800 USD
2020-03-25	1.7600 USD
2019-12-24	1.7600 USD
2019-10-07	1.7600 USD
2019-06-25	1.7600 USD
2019-03-26	1.7600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.