Valley National Bancorp - Common Stock (VLY)

14.82
+0.17 (1.13%)
NASDAQ· Last Trade: Jul 1st, 11:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valley National Bancorp - Common Stock (VLY)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202614.6414.7514.5414.656,403,57514.65
6/29/202614.6114.7114.4714.655,830,00614.65
6/26/202614.8714.8714.6114.7215,312,08114.72
6/25/202614.6414.9414.5914.786,195,87114.78
6/24/202614.4114.6214.3514.617,197,60714.61
6/23/202614.1614.4114.1614.385,545,46714.38
6/22/202614.0614.3814.0614.244,753,98014.24
6/18/202613.7714.1413.6714.0911,482,79214.09
6/17/202614.2114.3013.7913.918,868,73013.91
6/16/202614.4214.5114.1614.205,918,06814.20
6/15/202614.7014.7214.2614.297,871,54014.29
6/12/202614.4514.7014.4514.638,041,83414.52
6/11/202614.2314.4414.0714.416,293,12414.30
6/10/202614.1514.3914.1014.1610,633,42014.05
6/09/202613.9614.2313.7714.119,831,31114.00
6/08/202613.8513.9413.6613.773,965,35313.67
6/05/202613.8013.9513.7613.784,785,90813.68
6/04/202613.6113.8313.5813.794,195,26313.69
6/03/202613.7013.7113.3813.415,114,01113.31
6/02/202613.5213.8413.4413.765,028,34013.66
6/01/202613.6913.6913.4413.526,230,26113.42
5/29/202613.6713.8313.6713.775,193,13913.67
5/28/202613.5913.7313.4913.726,394,10113.62
5/27/202613.7113.8313.5813.647,880,48813.54
5/26/202613.6713.7813.5513.714,539,57813.60
5/22/202613.5213.5613.3813.555,232,81513.45
5/21/202613.2713.4513.2113.414,597,41213.31
5/20/202612.9813.3912.9513.367,169,42113.26
5/19/202613.0013.0712.8712.934,972,29612.83
5/18/202613.0213.1912.9913.074,823,32112.97
5/15/202613.0413.0512.7712.936,591,47412.83
5/14/202613.1213.2112.9613.055,370,12112.95
5/13/202613.1413.2412.9413.005,552,89812.90
5/12/202613.2913.3012.9513.164,588,16413.06
5/11/202613.4713.5213.1613.275,412,27513.17
5/08/202613.4613.5313.3113.414,772,84513.31
5/07/202613.7313.7713.3513.404,344,37613.30
5/06/202613.6813.8013.5813.666,069,80213.56
5/05/202613.5413.7413.3613.653,374,13913.55
5/04/202613.4113.5513.3013.465,799,06913.36
5/01/202613.6013.7113.4313.514,706,71613.41
4/30/202613.3213.7013.2213.575,014,25013.47
4/29/202613.5513.6413.2613.313,285,78313.21
4/28/202613.6713.7313.4613.624,678,83013.52
4/27/202613.4413.6313.4313.544,511,72013.44
4/24/202613.7913.8113.3313.377,404,44213.27
4/23/202613.7114.1213.3013.7720,114,15613.67
4/22/202613.6213.6213.1513.2510,448,58113.15
4/21/202613.5913.6613.3713.406,399,05513.30
4/20/202613.4913.7013.4513.595,747,30313.49
4/17/202613.2513.6613.2013.526,005,52413.42
4/16/202613.0613.2613.0413.094,674,75412.99
4/15/202613.1313.1912.9613.143,829,06713.04
4/14/202613.0513.1912.9013.105,329,74413.00
4/13/202612.9913.1312.8613.114,132,58313.01
4/10/202613.3313.3313.0413.065,181,55712.96
4/09/202612.8913.3412.8913.2511,368,46213.15
4/08/202613.1213.1812.8412.969,310,28012.86
4/07/202612.5412.6512.4912.625,539,46812.53
4/06/202612.3712.6412.3612.574,202,15012.48
4/02/202612.2212.4512.1312.424,777,51112.33
4/01/202612.3612.5412.2512.447,739,51412.35