VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 481,440 Value ($000) $5,623 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 503,320 Value ($000) $5,335 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 526,348 Value ($000) $4,700 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 544,694 Value ($000) $4,842 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 531,963 Value ($000) $4,820 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 508,261 Value ($000) $4,605 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 526,231 Value ($000) $3,673 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 541,252 Value ($000) $4,308 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 517,551 Value ($000) $5,621 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 530,831 Value ($000) $4,544 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 480,892 Value ($000) $3,727 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 490,731 Value ($000) $4,534 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 503,782 Value ($000) $5,698 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 505,171 Value ($000) $5,456 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 518,524 Value ($000) $5,398 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 514,680 Value ($000) $6,701 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 654,361 Value ($000) $8,997 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 663,972 Value ($000) $8,837 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 660,353 Value ($000) $8,869 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 668,088 Value ($000) $9,180 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 710,848 Value ($000) $6,931 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 748,766 Value ($000) $5,129 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 771,185 Value ($000) $5,938 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 812,927 Value ($000) $5,942 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 787,539 Value ($000) $9,017 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 973,961 Value ($000) $10,635 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 1,605,561 Value ($000) $17,308 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 1,568,036 Value ($000) $15,021 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 1,396,469 Value ($000) $12,401 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 1,283,341 Value ($000) $14,438 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 1,147,542 Value ($000) $13,954 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 1,160,952 Value ($000) $14,465 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 623,453 Value ($000) $6,995 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 571,935 Value ($000) $6,892 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 576,822 Value ($000) $6,812 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 564,010 Value ($000) $6,655 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 504,464 Value ($000) $5,872 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 505,015 Value ($000) $4,914 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 457,981 Value ($000) $4,177 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 441,328 Value ($000) $4,246 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 430,589 Value ($000) $4,241 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 441,246 Value ($000) $4,342 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 426,434 Value ($000) $4,396 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 424,531 Value ($000) $4,007 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 413,736 Value ($000) $4,018 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 373,593 Value ($000) $3,620 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 372,167 Value ($000) $3,688 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 292,982 Value ($000) $3,050 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 294,961 Value ($000) $2,985 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 254,435 Value ($000) $2,531 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 248,980 Value ($000) $2,358 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	481,440	$5,623	$11.10	$9.64 - $12.18
Q3 2025	503,320	$5,335	$9.99	$8.82 - $11.14
Q2 2025	526,348	$4,700	$8.68	$7.48 - $9.34
Q1 2025	544,694	$4,842	$9.46	$8.44 - $10.46
Q4 2024	531,963	$4,820	$9.70	$8.57 - $11.10
Q3 2024	508,261	$4,605	$8.12	$6.56 - $9.47
Q2 2024	526,231	$3,673	$7.30	$6.47 - $8.26
Q1 2024	541,252	$4,308	$8.91	$7.08 - $10.96
Q4 2023	517,551	$5,621	$8.97	$7.56 - $11.22
Q3 2023	530,831	$4,544	$9.07	$7.46 - $10.48
Q2 2023	480,892	$3,727	$7.95	$6.39 - $9.75
Q1 2023	490,731	$4,534	$11.06	$8.80 - $12.61
Q4 2022	503,782	$5,698	$11.77	$10.79 - $13.07
Q3 2022	505,171	$5,456	$11.53	$10.01 - $12.96
Q2 2022	518,524	$5,398	$11.88	$10.23 - $13.30
Q1 2022	514,680	$6,701	$13.94	$12.91 - $15.10
Q4 2021	654,361	$8,997	$13.88	$12.71 - $14.85
Q3 2021	663,972	$8,837	$12.92	$11.66 - $13.71
Q2 2021	660,353	$8,869	$13.96	$12.91 - $14.74
Q1 2021	668,088	$9,180	$12.05	$9.53 - $14.69
Q4 2020	710,848	$6,931	$8.70	$6.69 - $10.09
Q3 2020	748,766	$5,129	$7.43	$6.50 - $8.50
Q2 2020	771,185	$5,938	$7.68	$6.17 - $9.61
Q1 2020	812,927	$5,942	$9.78	$6.00 - $11.54
Q4 2019	787,539	$9,017	$11.51	$10.41 - $12.14
Q3 2019	973,961	$10,635	$10.70	$10.01 - $11.36
Q2 2019	1,605,561	$17,308	$10.25	$9.68 - $10.86
Q1 2019	1,568,036	$15,021	$10.18	$8.72 - $10.89
Q4 2018	1,396,469	$12,401	$10.09	$8.42 - $11.66
Q3 2018	1,283,341	$14,438	$12.07	$11.21 - $13.08
Q2 2018	1,147,542	$13,954	$12.61	$11.89 - $13.37
Q1 2018	1,160,952	$14,465	$12.47	$11.19 - $13.38
Q4 2017	623,453	$6,995	$11.59	$10.84 - $12.29
Q3 2017	571,935	$6,892	$11.52	$10.61 - $12.43
Q2 2017	576,822	$6,812	$11.71	$11.11 - $12.39
Q1 2017	564,010	$6,655	$12.00	$11.19 - $12.82
Q4 2016	504,464	$5,872	$10.69	$9.36 - $12.14
Q3 2016	505,015	$4,914	$9.34	$8.73 - $9.86
Q2 2016	457,981	$4,177	$9.36	$8.49 - $10.20
Q1 2016	441,328	$4,246	$9.08	$8.31 - $9.76
Q4 2015	430,589	$4,241	$10.39	$9.50 - $11.24
Q3 2015	441,246	$4,342	$9.84	$9.04 - $10.50
Q2 2015	426,434	$4,396	$9.74	$9.26 - $10.48
Q1 2015	424,531	$4,007	$9.46	$8.80 - $9.80
Q4 2014	413,736	$4,018	$9.69	$9.05 - $10.09
Q3 2014	373,593	$3,620	$9.85	$9.38 - $10.18
Q2 2014	372,167	$3,688	$10.04	$9.42 - $10.81
Q1 2014	292,982	$3,050	$10.02	$9.28 - $10.50
Q4 2013	294,961	$2,985	$10.03	$9.67 - $10.53
Q3 2013	254,435	$2,531	$10.10	$9.41 - $10.72
Q2 2013	248,980	$2,358	$9.34	$8.75 - $10.28