VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 146,883 Value ($000) $1,716 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 145,783 Value ($000) $1,545 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 144,583 Value ($000) $1,291 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 144,583 Value ($000) $1,285 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 145,083 Value ($000) $1,314 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 133,483 Value ($000) $1,209 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 178,483 Value ($000) $1,246 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 176,736 Value ($000) $1,407 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 176,814 Value ($000) $1,920 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 165,265 Value ($000) $1,415 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 197,363 Value ($000) $1,530 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 226,402 Value ($000) $2,092 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 309,296 Value ($000) $3,498 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 309,424 Value ($000) $3,342 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 300,258 Value ($000) $3,126 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 287,878 Value ($000) $3,748 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 303,793 Value ($000) $4,177 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 303,765 Value ($000) $4,043 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 370,057 Value ($000) $4,970 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 357,540 Value ($000) $4,913 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 352,740 Value ($000) $3,439 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 365,140 Value ($000) $2,501 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 365,140 Value ($000) $2,855 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 348,140 Value ($000) $2,545 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 419,500 Value ($000) $4,803 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 332,700 Value ($000) $3,616 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 332,700 Value ($000) $3,587 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 316,600 Value ($000) $3,033 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 316,600 Value ($000) $2,811 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 360,500 Value ($000) $4,056 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 359,200 Value ($000) $4,368 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 276,400 Value ($000) $3,444 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 276,400 Value ($000) $3,101 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 276,400 Value ($000) $3,331 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 276,400 Value ($000) $3,264 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 248,801 Value ($000) $2,936 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 243,200 Value ($000) $2,831 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 243,200 Value ($000) $2,366 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 228,200 Value ($000) $2,081 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 228,200 Value ($000) $2,177 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 223,700 Value ($000) $2,203 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 212,300 Value ($000) $2,089 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 496,850 Value ($000) $5,123 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 449,535 Value ($000) $4,244 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 449,535 Value ($000) $4,365 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 508,635 Value ($000) $4,929 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 515,735 Value ($000) $5,111 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 532,035 Value ($000) $5,538 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 532,035 Value ($000) $5,384 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 532,035 Value ($000) $5,294 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 534,635 Value ($000) $5,063 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	146,883	$1,716	$11.10	$9.64 - $12.18
Q3 2025	145,783	$1,545	$9.99	$8.82 - $11.14
Q2 2025	144,583	$1,291	$8.68	$7.48 - $9.34
Q1 2025	144,583	$1,285	$9.46	$8.44 - $10.46
Q4 2024	145,083	$1,314	$9.70	$8.57 - $11.10
Q3 2024	133,483	$1,209	$8.12	$6.56 - $9.47
Q2 2024	178,483	$1,246	$7.30	$6.47 - $8.26
Q1 2024	176,736	$1,407	$8.91	$7.08 - $10.96
Q4 2023	176,814	$1,920	$8.97	$7.56 - $11.22
Q3 2023	165,265	$1,415	$9.07	$7.46 - $10.48
Q2 2023	197,363	$1,530	$7.95	$6.39 - $9.75
Q1 2023	226,402	$2,092	$11.06	$8.80 - $12.61
Q4 2022	309,296	$3,498	$11.77	$10.79 - $13.07
Q3 2022	309,424	$3,342	$11.53	$10.01 - $12.96
Q2 2022	300,258	$3,126	$11.88	$10.23 - $13.30
Q1 2022	287,878	$3,748	$13.94	$12.91 - $15.10
Q4 2021	303,793	$4,177	$13.88	$12.71 - $14.85
Q3 2021	303,765	$4,043	$12.92	$11.66 - $13.71
Q2 2021	370,057	$4,970	$13.96	$12.91 - $14.74
Q1 2021	357,540	$4,913	$12.05	$9.53 - $14.69
Q4 2020	352,740	$3,439	$8.70	$6.69 - $10.09
Q3 2020	365,140	$2,501	$7.43	$6.50 - $8.50
Q2 2020	365,140	$2,855	$7.68	$6.17 - $9.61
Q1 2020	348,140	$2,545	$9.78	$6.00 - $11.54
Q4 2019	419,500	$4,803	$11.51	$10.41 - $12.14
Q3 2019	332,700	$3,616	$10.70	$10.01 - $11.36
Q2 2019	332,700	$3,587	$10.25	$9.68 - $10.86
Q1 2019	316,600	$3,033	$10.18	$8.72 - $10.89
Q4 2018	316,600	$2,811	$10.09	$8.42 - $11.66
Q3 2018	360,500	$4,056	$12.07	$11.21 - $13.08
Q2 2018	359,200	$4,368	$12.61	$11.89 - $13.37
Q1 2018	276,400	$3,444	$12.47	$11.19 - $13.38
Q4 2017	276,400	$3,101	$11.59	$10.84 - $12.29
Q3 2017	276,400	$3,331	$11.52	$10.61 - $12.43
Q2 2017	276,400	$3,264	$11.71	$11.11 - $12.39
Q1 2017	248,801	$2,936	$12.00	$11.19 - $12.82
Q4 2016	243,200	$2,831	$10.69	$9.36 - $12.14
Q3 2016	243,200	$2,366	$9.34	$8.73 - $9.86
Q2 2016	228,200	$2,081	$9.36	$8.49 - $10.20
Q1 2016	228,200	$2,177	$9.08	$8.31 - $9.76
Q4 2015	223,700	$2,203	$10.39	$9.50 - $11.24
Q3 2015	212,300	$2,089	$9.84	$9.04 - $10.50
Q2 2015	496,850	$5,123	$9.74	$9.26 - $10.48
Q1 2015	449,535	$4,244	$9.46	$8.80 - $9.80
Q4 2014	449,535	$4,365	$9.69	$9.05 - $10.09
Q3 2014	508,635	$4,929	$9.85	$9.38 - $10.18
Q2 2014	515,735	$5,111	$10.04	$9.42 - $10.81
Q1 2014	532,035	$5,538	$10.02	$9.28 - $10.50
Q4 2013	532,035	$5,384	$10.03	$9.67 - $10.53
Q3 2013	532,035	$5,294	$10.10	$9.41 - $10.72
Q2 2013	534,635	$5,063	$9.34	$8.75 - $10.28