VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

MUTUAL OF AMERICA CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000922127)

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

Q4 2025

Shares 199,583 Value ($000) $2,331 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 222,306 Value ($000) $2,356 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 236,861 Value ($000) $2,115 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 244,458 Value ($000) $2,173 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 250,799 Value ($000) $2,272 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 231,177 Value ($000) $2,094 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 244,886 Value ($000) $1,709 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 254,111 Value ($000) $2,023 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 263,481 Value ($000) $2,861 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 277,143 Value ($000) $2,372 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 307,514 Value ($000) $2,383 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 338,130 Value ($000) $3,124 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 345,221 Value ($000) $3,904 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 337,612 Value ($000) $3,646 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 351,425 Value ($000) $3,658 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 384,304 Value ($000) $5,004 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 363,971 Value ($000) $5,005 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 358,491 Value ($000) $4,772 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 360,783 Value ($000) $4,845 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 366,768 Value ($000) $5,039 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 379,753 Value ($000) $3,703 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 381,072 Value ($000) $2,610 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 372,334 Value ($000) $2,912 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 364,652 Value ($000) $2,666 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 352,213 Value ($000) $4,033 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 296,083 Value ($000) $3,218 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 292,181 Value ($000) $3,149 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 292,739 Value ($000) $2,804 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 290,711 Value ($000) $2,580 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 284,558 Value ($000) $3,201 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 226,966 Value ($000) $2,760 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 217,884 Value ($000) $2,715 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 212,426 Value ($000) $2,383 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 217,901 Value ($000) $2,626 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 216,671 Value ($000) $2,559 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 205,923 Value ($000) $2,430 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 201,624 Value ($000) $2,347 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 193,279 Value ($000) $1,881 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 169,991 Value ($000) $1,550 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 150,715 Value ($000) $1,438 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 148,071 Value ($000) $1,459 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 155,368 Value ($000) $1,529 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 142,309 Value ($000) $1,467 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 145,446 Value ($000) $1,373 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 138,729 Value ($000) $1,347 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 117,481 Value ($000) $1,138 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 123,971 Value ($000) $1,229 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 121,439 Value ($000) $1,264 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 123,794 Value ($000) $1,253 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 125,325 Value ($000) $1,247 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 117,745 Value ($000) $1,115 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	199,583	$2,331	$11.10	$9.64 - $12.18
Q3 2025	222,306	$2,356	$9.99	$8.82 - $11.14
Q2 2025	236,861	$2,115	$8.68	$7.48 - $9.34
Q1 2025	244,458	$2,173	$9.46	$8.44 - $10.46
Q4 2024	250,799	$2,272	$9.70	$8.57 - $11.10
Q3 2024	231,177	$2,094	$8.12	$6.56 - $9.47
Q2 2024	244,886	$1,709	$7.30	$6.47 - $8.26
Q1 2024	254,111	$2,023	$8.91	$7.08 - $10.96
Q4 2023	263,481	$2,861	$8.97	$7.56 - $11.22
Q3 2023	277,143	$2,372	$9.07	$7.46 - $10.48
Q2 2023	307,514	$2,383	$7.95	$6.39 - $9.75
Q1 2023	338,130	$3,124	$11.06	$8.80 - $12.61
Q4 2022	345,221	$3,904	$11.77	$10.79 - $13.07
Q3 2022	337,612	$3,646	$11.53	$10.01 - $12.96
Q2 2022	351,425	$3,658	$11.88	$10.23 - $13.30
Q1 2022	384,304	$5,004	$13.94	$12.91 - $15.10
Q4 2021	363,971	$5,005	$13.88	$12.71 - $14.85
Q3 2021	358,491	$4,772	$12.92	$11.66 - $13.71
Q2 2021	360,783	$4,845	$13.96	$12.91 - $14.74
Q1 2021	366,768	$5,039	$12.05	$9.53 - $14.69
Q4 2020	379,753	$3,703	$8.70	$6.69 - $10.09
Q3 2020	381,072	$2,610	$7.43	$6.50 - $8.50
Q2 2020	372,334	$2,912	$7.68	$6.17 - $9.61
Q1 2020	364,652	$2,666	$9.78	$6.00 - $11.54
Q4 2019	352,213	$4,033	$11.51	$10.41 - $12.14
Q3 2019	296,083	$3,218	$10.70	$10.01 - $11.36
Q2 2019	292,181	$3,149	$10.25	$9.68 - $10.86
Q1 2019	292,739	$2,804	$10.18	$8.72 - $10.89
Q4 2018	290,711	$2,580	$10.09	$8.42 - $11.66
Q3 2018	284,558	$3,201	$12.07	$11.21 - $13.08
Q2 2018	226,966	$2,760	$12.61	$11.89 - $13.37
Q1 2018	217,884	$2,715	$12.47	$11.19 - $13.38
Q4 2017	212,426	$2,383	$11.59	$10.84 - $12.29
Q3 2017	217,901	$2,626	$11.52	$10.61 - $12.43
Q2 2017	216,671	$2,559	$11.71	$11.11 - $12.39
Q1 2017	205,923	$2,430	$12.00	$11.19 - $12.82
Q4 2016	201,624	$2,347	$10.69	$9.36 - $12.14
Q3 2016	193,279	$1,881	$9.34	$8.73 - $9.86
Q2 2016	169,991	$1,550	$9.36	$8.49 - $10.20
Q1 2016	150,715	$1,438	$9.08	$8.31 - $9.76
Q4 2015	148,071	$1,459	$10.39	$9.50 - $11.24
Q3 2015	155,368	$1,529	$9.84	$9.04 - $10.50
Q2 2015	142,309	$1,467	$9.74	$9.26 - $10.48
Q1 2015	145,446	$1,373	$9.46	$8.80 - $9.80
Q4 2014	138,729	$1,347	$9.69	$9.05 - $10.09
Q3 2014	117,481	$1,138	$9.85	$9.38 - $10.18
Q2 2014	123,971	$1,229	$10.04	$9.42 - $10.81
Q1 2014	121,439	$1,264	$10.02	$9.28 - $10.50
Q4 2013	123,794	$1,253	$10.03	$9.67 - $10.53
Q3 2013	125,325	$1,247	$10.10	$9.41 - $10.72
Q2 2013	117,745	$1,115	$9.34	$8.75 - $10.28