VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

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

Q4 2025

Shares 40,798 Value ($000) $481 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 43,798 Value ($000) $469 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 43,798 Value ($000) $396 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 43,798 Value ($000) $394 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 64,798 Value ($000) $594 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 65,169 Value ($000) $597 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 64,398 Value ($000) $457 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 64,386 Value ($000) $513 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 91,221 Value ($000) $991 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 117,715 Value ($000) $1,008 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 116,515 Value ($000) $903 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 89,203 Value ($000) $824 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 88,905 Value ($000) $1,006 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 85,202 Value ($000) $920 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 85,202 Value ($000) $886 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 85,203 Value ($000) $1,109 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 87,703 Value ($000) $1,205 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 99,445 Value ($000) $1,323 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 99,445 Value ($000) $1,335 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 118,599 Value ($000) $1,629 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 118,598 Value ($000) $1,156 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 97,170 Value ($000) $665 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 87,970 Value ($000) $687 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 87,970 Value ($000) $643 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 88,240 Value ($000) $1,010 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 88,240 Value ($000) $959 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 84,563 Value ($000) $911 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 84,563 Value ($000) $810 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 84,563 Value ($000) $750 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 95,245 Value ($000) $1,071 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 95,245 Value ($000) $1,158 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 93,164 Value ($000) $1,160 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 83,503 Value ($000) $936 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 88,502 Value ($000) $1,066 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 88,502 Value ($000) $1,045 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 89,175 Value ($000) $1,052 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 89,175 Value ($000) $1,038 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 89,005 Value ($000) $866 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 89,005 Value ($000) $811 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 89,005 Value ($000) $849 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 89,005 Value ($000) $876 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 89,005 Value ($000) $875 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 89,005 Value ($000) $917 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 89,005 Value ($000) $840 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 89,509 Value ($000) $869 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 90,610 Value ($000) $878 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 90,611 Value ($000) $897 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 90,611 Value ($000) $943 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 90,611 Value ($000) $917 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 92,346 Value ($000) $918 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 92,346 Value ($000) $936 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,798	$481	$11.10	$9.64 - $12.18
Q3 2025	43,798	$469	$9.99	$8.82 - $11.14
Q2 2025	43,798	$396	$8.68	$7.48 - $9.34
Q1 2025	43,798	$394	$9.46	$8.44 - $10.46
Q4 2024	64,798	$594	$9.70	$8.57 - $11.10
Q3 2024	65,169	$597	$8.12	$6.56 - $9.47
Q2 2024	64,398	$457	$7.30	$6.47 - $8.26
Q1 2024	64,386	$513	$8.91	$7.08 - $10.96
Q4 2023	91,221	$991	$8.97	$7.56 - $11.22
Q3 2023	117,715	$1,008	$9.07	$7.46 - $10.48
Q2 2023	116,515	$903	$7.95	$6.39 - $9.75
Q1 2023	89,203	$824	$11.06	$8.80 - $12.61
Q4 2022	88,905	$1,006	$11.77	$10.79 - $13.07
Q3 2022	85,202	$920	$11.53	$10.01 - $12.96
Q2 2022	85,202	$886	$11.88	$10.23 - $13.30
Q1 2022	85,203	$1,109	$13.94	$12.91 - $15.10
Q4 2021	87,703	$1,205	$13.88	$12.71 - $14.85
Q3 2021	99,445	$1,323	$12.92	$11.66 - $13.71
Q2 2021	99,445	$1,335	$13.96	$12.91 - $14.74
Q1 2021	118,599	$1,629	$12.05	$9.53 - $14.69
Q4 2020	118,598	$1,156	$8.70	$6.69 - $10.09
Q3 2020	97,170	$665	$7.43	$6.50 - $8.50
Q2 2020	87,970	$687	$7.68	$6.17 - $9.61
Q1 2020	87,970	$643	$9.78	$6.00 - $11.54
Q4 2019	88,240	$1,010	$11.51	$10.41 - $12.14
Q3 2019	88,240	$959	$10.70	$10.01 - $11.36
Q2 2019	84,563	$911	$10.25	$9.68 - $10.86
Q1 2019	84,563	$810	$10.18	$8.72 - $10.89
Q4 2018	84,563	$750	$10.09	$8.42 - $11.66
Q3 2018	95,245	$1,071	$12.07	$11.21 - $13.08
Q2 2018	95,245	$1,158	$12.61	$11.89 - $13.37
Q1 2018	93,164	$1,160	$12.47	$11.19 - $13.38
Q4 2017	83,503	$936	$11.59	$10.84 - $12.29
Q3 2017	88,502	$1,066	$11.52	$10.61 - $12.43
Q2 2017	88,502	$1,045	$11.71	$11.11 - $12.39
Q1 2017	89,175	$1,052	$12.00	$11.19 - $12.82
Q4 2016	89,175	$1,038	$10.69	$9.36 - $12.14
Q3 2016	89,005	$866	$9.34	$8.73 - $9.86
Q2 2016	89,005	$811	$9.36	$8.49 - $10.20
Q1 2016	89,005	$849	$9.08	$8.31 - $9.76
Q4 2015	89,005	$876	$10.39	$9.50 - $11.24
Q3 2015	89,005	$875	$9.84	$9.04 - $10.50
Q2 2015	89,005	$917	$9.74	$9.26 - $10.48
Q1 2015	89,005	$840	$9.46	$8.80 - $9.80
Q4 2014	89,509	$869	$9.69	$9.05 - $10.09
Q3 2014	90,610	$878	$9.85	$9.38 - $10.18
Q2 2014	90,611	$897	$10.04	$9.42 - $10.81
Q1 2014	90,611	$943	$10.02	$9.28 - $10.50
Q4 2013	90,611	$917	$10.03	$9.67 - $10.53
Q3 2013	92,346	$918	$10.10	$9.41 - $10.72
Q2 2013	92,346	$936	$9.34	$8.75 - $10.28