Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.85 | 7.86 | 7.24 | 7.77 | 7.77 | 10,703,300 |
| Apr 24, 2024 | 7.74 | 7.94 | 7.69 | 7.84 | 7.84 | 7,995,200 |
| Apr 23, 2024 | 7.82 | 8.18 | 7.82 | 7.90 | 7.90 | 9,735,400 |
| Apr 22, 2024 | 7.71 | 7.94 | 7.64 | 7.86 | 7.86 | 4,794,500 |
| Apr 19, 2024 | 7.27 | 7.72 | 7.22 | 7.71 | 7.71 | 8,523,600 |
| Apr 18, 2024 | 7.20 | 7.37 | 7.16 | 7.31 | 7.31 | 4,098,500 |
| Apr 17, 2024 | 7.31 | 7.37 | 7.18 | 7.20 | 7.20 | 2,824,500 |
| Apr 16, 2024 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | 3,558,400 |
| Apr 15, 2024 | 7.38 | 7.58 | 7.31 | 7.42 | 7.42 | 5,747,900 |
| Apr 12, 2024 | 7.25 | 7.41 | 7.21 | 7.38 | 7.38 | 6,252,200 |
| Apr 11, 2024 | 7.32 | 7.44 | 7.25 | 7.38 | 7.38 | 3,526,500 |
| Apr 10, 2024 | 7.75 | 7.88 | 7.23 | 7.32 | 7.32 | 7,863,400 |
| Apr 09, 2024 | 7.79 | 8.03 | 7.74 | 8.00 | 8.00 | 4,641,900 |
| Apr 08, 2024 | 7.61 | 7.85 | 7.53 | 7.77 | 7.77 | 3,995,300 |
| Apr 05, 2024 | 7.38 | 7.58 | 7.37 | 7.51 | 7.51 | 2,904,800 |
| Apr 04, 2024 | 7.74 | 7.85 | 7.44 | 7.47 | 7.47 | 6,030,000 |
| Apr 03, 2024 | 7.58 | 7.69 | 7.53 | 7.64 | 7.64 | 3,262,700 |
| Apr 02, 2024 | 7.72 | 7.75 | 7.53 | 7.61 | 7.61 | 5,689,200 |
| Apr 01, 2024 | 8.00 | 8.00 | 7.68 | 7.88 | 7.88 | 5,791,700 |
| Mar 28, 2024 | 7.90 | 8.05 | 7.85 | 7.96 | 7.96 | 6,519,000 |
| Mar 27, 2024 | 7.59 | 7.90 | 7.55 | 7.90 | 7.90 | 6,143,800 |
| Mar 26, 2024 | 7.83 | 7.86 | 7.60 | 7.61 | 7.61 | 2,661,600 |
| Mar 25, 2024 | 7.79 | 7.92 | 7.73 | 7.74 | 7.74 | 3,346,900 |
| Mar 22, 2024 | 8.06 | 8.17 | 7.71 | 7.79 | 7.79 | 4,781,800 |
| Mar 21, 2024 | 7.85 | 8.22 | 7.85 | 8.05 | 8.05 | 8,503,500 |
| Mar 20, 2024 | 7.41 | 7.83 | 7.36 | 7.77 | 7.77 | 7,119,500 |
| Mar 19, 2024 | 7.40 | 7.58 | 7.36 | 7.49 | 7.49 | 3,214,700 |
| Mar 18, 2024 | 7.58 | 7.60 | 7.42 | 7.43 | 7.43 | 3,441,600 |
| Mar 15, 2024 | 7.47 | 7.67 | 7.46 | 7.54 | 7.54 | 13,198,100 |
| Mar 14, 2024 | 7.78 | 7.80 | 7.37 | 7.51 | 7.51 | 8,193,000 |
| Mar 13, 2024 | 7.88 | 8.13 | 7.85 | 7.86 | 7.86 | 4,731,200 |
| Mar 13, 2024 | 0.11 Dividend | |||||
| Mar 12, 2024 | 8.15 | 8.28 | 7.96 | 8.00 | 7.89 | 5,678,300 |
| Mar 11, 2024 | 7.91 | 8.27 | 7.91 | 8.14 | 8.03 | 6,922,900 |
| Mar 08, 2024 | 8.28 | 8.36 | 7.91 | 7.96 | 7.85 | 5,748,300 |
| Mar 07, 2024 | 8.26 | 8.50 | 8.14 | 8.23 | 8.12 | 7,338,400 |
| Mar 06, 2024 | 7.92 | 8.46 | 7.08 | 8.16 | 8.05 | 27,705,300 |
| Mar 05, 2024 | 7.50 | 7.97 | 7.46 | 7.87 | 7.76 | 8,356,100 |
| Mar 04, 2024 | 8.08 | 8.19 | 7.47 | 7.57 | 7.47 | 17,964,600 |
| Mar 01, 2024 | 8.06 | 8.09 | 7.77 | 8.02 | 7.91 | 6,180,300 |
| Feb 29, 2024 | 8.20 | 8.36 | 8.12 | 8.19 | 8.08 | 5,225,800 |
| Feb 28, 2024 | 8.21 | 8.21 | 7.99 | 8.00 | 7.89 | 5,431,000 |
| Feb 27, 2024 | 8.33 | 8.33 | 8.15 | 8.22 | 8.11 | 3,900,700 |
| Feb 26, 2024 | 8.37 | 8.43 | 8.10 | 8.20 | 8.09 | 3,983,000 |
| Feb 23, 2024 | 8.40 | 8.53 | 8.29 | 8.44 | 8.32 | 4,786,000 |
| Feb 22, 2024 | 8.53 | 8.61 | 8.32 | 8.47 | 8.35 | 5,623,400 |
| Feb 21, 2024 | 8.29 | 8.34 | 8.17 | 8.28 | 8.17 | 3,486,900 |
| Feb 20, 2024 | 8.35 | 8.45 | 8.26 | 8.33 | 8.22 | 5,117,500 |
| Feb 16, 2024 | 8.45 | 8.60 | 8.31 | 8.51 | 8.39 | 4,991,600 |
| Feb 15, 2024 | 8.45 | 8.72 | 8.38 | 8.64 | 8.52 | 8,815,000 |
| Feb 14, 2024 | 8.27 | 8.38 | 8.10 | 8.35 | 8.24 | 4,487,000 |
| Feb 13, 2024 | 8.52 | 8.57 | 7.95 | 8.15 | 8.04 | 8,782,600 |
| Feb 12, 2024 | 8.46 | 9.01 | 8.43 | 8.90 | 8.78 | 7,097,500 |
| Feb 09, 2024 | 8.24 | 8.64 | 8.11 | 8.43 | 8.31 | 7,198,600 |
| Feb 08, 2024 | 7.98 | 8.48 | 7.89 | 8.24 | 8.13 | 7,355,400 |
| Feb 07, 2024 | 8.07 | 8.25 | 7.35 | 7.98 | 7.87 | 24,093,000 |
| Feb 06, 2024 | 8.86 | 8.96 | 8.00 | 8.17 | 8.06 | 14,632,300 |
| Feb 05, 2024 | 9.05 | 9.05 | 8.77 | 8.88 | 8.76 | 8,744,200 |
| Feb 02, 2024 | 8.72 | 9.37 | 8.69 | 9.21 | 9.08 | 11,167,900 |
| Feb 01, 2024 | 9.72 | 9.72 | 8.48 | 8.96 | 8.84 | 15,488,600 |
| Jan 31, 2024 | 9.81 | 10.11 | 9.12 | 9.62 | 9.49 | 12,598,500 |
| Jan 30, 2024 | 10.46 | 10.64 | 10.42 | 10.43 | 10.29 | 2,403,700 |
| Jan 29, 2024 | 10.33 | 10.55 | 10.24 | 10.54 | 10.40 | 2,476,900 |
| Jan 26, 2024 | 10.39 | 10.45 | 10.17 | 10.34 | 10.20 | 2,952,900 |
| Jan 25, 2024 | 10.15 | 10.67 | 10.03 | 10.32 | 10.18 | 5,880,600 |
| Jan 24, 2024 | 10.67 | 10.88 | 10.63 | 10.80 | 10.65 | 6,100,600 |
| Jan 23, 2024 | 10.80 | 10.80 | 10.55 | 10.62 | 10.47 | 3,052,300 |
| Jan 22, 2024 | 10.48 | 10.72 | 10.45 | 10.70 | 10.55 | 2,861,000 |
| Jan 19, 2024 | 10.11 | 10.37 | 10.00 | 10.36 | 10.22 | 2,852,800 |
| Jan 18, 2024 | 10.05 | 10.10 | 9.94 | 10.06 | 9.92 | 2,283,900 |
| Jan 17, 2024 | 9.80 | 10.06 | 9.66 | 9.99 | 9.85 | 2,711,500 |
| Jan 16, 2024 | 10.02 | 10.17 | 9.93 | 10.05 | 9.91 | 2,925,700 |
| Jan 12, 2024 | 10.51 | 10.51 | 10.13 | 10.21 | 10.07 | 2,248,700 |
| Jan 11, 2024 | 10.49 | 10.49 | 10.15 | 10.38 | 10.24 | 3,355,300 |
| Jan 10, 2024 | 10.60 | 10.62 | 10.37 | 10.58 | 10.43 | 2,203,900 |
| Jan 09, 2024 | 10.49 | 10.65 | 10.45 | 10.60 | 10.45 | 2,337,700 |
| Jan 08, 2024 | 10.46 | 10.70 | 10.40 | 10.70 | 10.55 | 2,101,000 |
| Jan 05, 2024 | 10.33 | 10.65 | 10.31 | 10.48 | 10.34 | 2,837,600 |
| Jan 04, 2024 | 10.41 | 10.57 | 10.35 | 10.45 | 10.31 | 3,159,500 |
| Jan 03, 2024 | 10.62 | 10.75 | 10.36 | 10.38 | 10.24 | 3,286,900 |
| Jan 02, 2024 | 10.69 | 10.96 | 10.68 | 10.79 | 10.64 | 3,165,200 |
| Dec 29, 2023 | 11.02 | 11.02 | 10.84 | 10.86 | 10.71 | 2,738,200 |
| Dec 28, 2023 | 10.94 | 11.06 | 10.89 | 11.05 | 10.90 | 2,583,000 |
| Dec 27, 2023 | 11.12 | 11.12 | 10.98 | 11.04 | 10.89 | 2,110,800 |
| Dec 26, 2023 | 10.99 | 11.18 | 10.88 | 11.10 | 10.95 | 2,400,300 |
| Dec 22, 2023 | 10.98 | 11.09 | 10.86 | 10.91 | 10.76 | 2,196,400 |
| Dec 21, 2023 | 10.98 | 10.99 | 10.77 | 10.89 | 10.74 | 3,549,200 |
| Dec 20, 2023 | 11.11 | 11.15 | 10.80 | 10.80 | 10.65 | 4,171,700 |
| Dec 19, 2023 | 11.06 | 11.21 | 10.97 | 11.10 | 10.95 | 4,241,200 |
| Dec 18, 2023 | 11.16 | 11.22 | 10.86 | 10.98 | 10.83 | 6,058,000 |
| Dec 15, 2023 | 10.99 | 11.12 | 10.93 | 11.07 | 10.92 | 9,259,800 |
| Dec 14, 2023 | 10.71 | 11.19 | 10.70 | 11.03 | 10.88 | 8,163,900 |
| Dec 13, 2023 | 9.68 | 10.39 | 9.57 | 10.38 | 10.24 | 5,554,200 |
| Dec 13, 2023 | 0.11 Dividend | |||||
| Dec 12, 2023 | 9.94 | 9.94 | 9.79 | 9.81 | 9.57 | 2,289,100 |
| Dec 11, 2023 | 9.98 | 10.10 | 9.86 | 9.97 | 9.72 | 2,480,800 |
| Dec 08, 2023 | 9.91 | 10.11 | 9.84 | 9.95 | 9.70 | 2,723,300 |
| Dec 07, 2023 | 9.84 | 9.99 | 9.75 | 9.94 | 9.69 | 3,340,900 |
| Dec 06, 2023 | 9.75 | 10.20 | 9.72 | 9.77 | 9.53 | 4,278,000 |
| Dec 05, 2023 | 9.74 | 9.77 | 9.58 | 9.61 | 9.37 | 3,036,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.