VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 411,846 Value ($000) $5 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 397,886 Value ($000) $4 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 374,779 Value ($000) $3 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 336,101 Value ($000) $3 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 291,418 Value ($000) $3 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 246,755 Value ($000) $2 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 242,210 Value ($000) $2 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 228,399 Value ($000) $2 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 212,606 Value ($000) $2 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 202,914 Value ($000) $2 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 192,372 Value ($000) $1 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 186,981 Value ($000) $2 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 180,148 Value ($000) $2 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 195,046 Value ($000) $2,107 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 223,516 Value ($000) $2,327 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 209,300 Value ($000) $2,725 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 188,505 Value ($000) $2,592 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 195,241 Value ($000) $2,599 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 186,732 Value ($000) $2,508 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 176,915 Value ($000) $2,431 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 161,486 Value ($000) $1,574 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 184,593 Value ($000) $1,264 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 184,925 Value ($000) $1,446 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 194,165 Value ($000) $1,419 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 177,159 Value ($000) $2,028 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 49,747 Value ($000) $541 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 48,184 Value ($000) $519 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 47,404 Value ($000) $454 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 46,594 Value ($000) $414 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 45,956 Value ($000) $517 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 44,610 Value ($000) $542 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 43,862 Value ($000) $547 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 43,358 Value ($000) $486 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 43,458 Value ($000) $524 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 36,358 Value ($000) $429 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 36,316 Value ($000) $429 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 32,116 Value ($000) $374 Avg Close $10.69 Range $9.36 - $12.14

Q2 2016

Shares 1,435,745 Value ($000) $13,094 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 1,921,615 Value ($000) $18,332 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 1,967,905 Value ($000) $19,384 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 2,753,215 Value ($000) $27,092 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 2,747,379 Value ($000) $28,325 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 2,751,477 Value ($000) $25,974 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 2,734,357 Value ($000) $26,551 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 2,715,381 Value ($000) $26,312 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 2,700,157 Value ($000) $26,759 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 2,746,988 Value ($000) $28,596 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 2,760,584 Value ($000) $27,937 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 2,763,414 Value ($000) $27,496 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 2,761,151 Value ($000) $26,148 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	411,846	$5	$11.10	$9.64 - $12.18
Q3 2025	397,886	$4	$9.99	$8.82 - $11.14
Q2 2025	374,779	$3	$8.68	$7.48 - $9.34
Q1 2025	336,101	$3	$9.46	$8.44 - $10.46
Q4 2024	291,418	$3	$9.70	$8.57 - $11.10
Q3 2024	246,755	$2	$8.12	$6.56 - $9.47
Q2 2024	242,210	$2	$7.30	$6.47 - $8.26
Q1 2024	228,399	$2	$8.91	$7.08 - $10.96
Q4 2023	212,606	$2	$8.97	$7.56 - $11.22
Q3 2023	202,914	$2	$9.07	$7.46 - $10.48
Q2 2023	192,372	$1	$7.95	$6.39 - $9.75
Q1 2023	186,981	$2	$11.06	$8.80 - $12.61
Q4 2022	180,148	$2	$11.77	$10.79 - $13.07
Q3 2022	195,046	$2,107	$11.53	$10.01 - $12.96
Q2 2022	223,516	$2,327	$11.88	$10.23 - $13.30
Q1 2022	209,300	$2,725	$13.94	$12.91 - $15.10
Q4 2021	188,505	$2,592	$13.88	$12.71 - $14.85
Q3 2021	195,241	$2,599	$12.92	$11.66 - $13.71
Q2 2021	186,732	$2,508	$13.96	$12.91 - $14.74
Q1 2021	176,915	$2,431	$12.05	$9.53 - $14.69
Q4 2020	161,486	$1,574	$8.70	$6.69 - $10.09
Q3 2020	184,593	$1,264	$7.43	$6.50 - $8.50
Q2 2020	184,925	$1,446	$7.68	$6.17 - $9.61
Q1 2020	194,165	$1,419	$9.78	$6.00 - $11.54
Q4 2019	177,159	$2,028	$11.51	$10.41 - $12.14
Q3 2019	49,747	$541	$10.70	$10.01 - $11.36
Q2 2019	48,184	$519	$10.25	$9.68 - $10.86
Q1 2019	47,404	$454	$10.18	$8.72 - $10.89
Q4 2018	46,594	$414	$10.09	$8.42 - $11.66
Q3 2018	45,956	$517	$12.07	$11.21 - $13.08
Q2 2018	44,610	$542	$12.61	$11.89 - $13.37
Q1 2018	43,862	$547	$12.47	$11.19 - $13.38
Q4 2017	43,358	$486	$11.59	$10.84 - $12.29
Q3 2017	43,458	$524	$11.52	$10.61 - $12.43
Q2 2017	36,358	$429	$11.71	$11.11 - $12.39
Q1 2017	36,316	$429	$12.00	$11.19 - $12.82
Q4 2016	32,116	$374	$10.69	$9.36 - $12.14
Q2 2016	1,435,745	$13,094	$9.36	$8.49 - $10.20
Q1 2016	1,921,615	$18,332	$9.08	$8.31 - $9.76
Q4 2015	1,967,905	$19,384	$10.39	$9.50 - $11.24
Q3 2015	2,753,215	$27,092	$9.84	$9.04 - $10.50
Q2 2015	2,747,379	$28,325	$9.74	$9.26 - $10.48
Q1 2015	2,751,477	$25,974	$9.46	$8.80 - $9.80
Q4 2014	2,734,357	$26,551	$9.69	$9.05 - $10.09
Q3 2014	2,715,381	$26,312	$9.85	$9.38 - $10.18
Q2 2014	2,700,157	$26,759	$10.04	$9.42 - $10.81
Q1 2014	2,746,988	$28,596	$10.02	$9.28 - $10.50
Q4 2013	2,760,584	$27,937	$10.03	$9.67 - $10.53
Q3 2013	2,763,414	$27,496	$10.10	$9.41 - $10.72
Q2 2013	2,761,151	$26,148	$9.34	$8.75 - $10.28