VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q2 2025

Shares 75,803 Value ($000) $677 Avg Close $8.68 Range $7.48 - $9.34

Q4 2024

Shares 23,229 Value ($000) $210 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 54,131 Value ($000) $490 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 57,132 Value ($000) $399 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 114,264 Value ($000) $910 Avg Close $8.91 Range $7.08 - $10.96

Q1 2023

Shares 41,547 Value ($000) $384 Avg Close $11.06 Range $8.80 - $12.61

Q1 2020

Shares 15,432 Value ($000) $113 Avg Close $9.78 Range $6.00 - $11.54

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	75,803	$677	$8.68	$7.48 - $9.34
Q4 2024	23,229	$210	$9.70	$8.57 - $11.10
Q3 2024	54,131	$490	$8.12	$6.56 - $9.47
Q2 2024	57,132	$399	$7.30	$6.47 - $8.26
Q1 2024	114,264	$910	$8.91	$7.08 - $10.96
Q1 2023	41,547	$384	$11.06	$8.80 - $12.61
Q1 2020	15,432	$113	$9.78	$6.00 - $11.54