VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

NISA INVESTMENT ADVISORS, LLC's Holding History (CIK: 0000937615)

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

Q4 2025

Shares 66,144 Value ($000) $780 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 66,500 Value ($000) $712 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 66,740 Value ($000) $603 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 66,454 Value ($000) $598 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 76,813 Value ($000) $704 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 85,966 Value ($000) $791 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 156,020 Value ($000) $1,107 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 116,270 Value ($000) $940 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 153,395 Value ($000) $1,666 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 109,010 Value ($000) $933 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 143,799 Value ($000) $1,114 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 133,976 Value ($000) $1 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 120,941 Value ($000) $1 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 117,141 Value ($000) $1,275 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 116,550 Value ($000) $1,213 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 118,680 Value ($000) $1,545 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 119,050 Value ($000) $1,657 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 125,050 Value ($000) $1,664 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 119,050 Value ($000) $1,599 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 119,050 Value ($000) $1,636 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 155,391 Value ($000) $1,515 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 155,861 Value ($000) $1,068 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 157,911 Value ($000) $1,235 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 93,121 Value ($000) $681 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 101,521 Value ($000) $1,162 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 82,641 Value ($000) $898 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 85,291 Value ($000) $919 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 75,291 Value ($000) $721 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 75,996 Value ($000) $675 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 75,996 Value ($000) $855 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 124,496 Value ($000) $1,514 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 144,496 Value ($000) $1,801 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 144,771 Value ($000) $1,624 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 127,571 Value ($000) $1,537 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 119,871 Value ($000) $1,380 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 120,441 Value ($000) $1,421 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 118,741 Value ($000) $1,382 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 89,641 Value ($000) $872 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 44,641 Value ($000) $407 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 44,641 Value ($000) $426 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 44,641 Value ($000) $440 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 44,641 Value ($000) $439 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 44,641 Value ($000) $460 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 69,641 Value ($000) $657 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 66,341 Value ($000) $644 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 66,341 Value ($000) $643 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 66,341 Value ($000) $657 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 72,741 Value ($000) $757 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 72,741 Value ($000) $736 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 61,341 Value ($000) $610 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 67,541 Value ($000) $640 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	66,144	$780	$11.10	$9.64 - $12.18
Q3 2025	66,500	$712	$9.99	$8.82 - $11.14
Q2 2025	66,740	$603	$8.68	$7.48 - $9.34
Q1 2025	66,454	$598	$9.46	$8.44 - $10.46
Q4 2024	76,813	$704	$9.70	$8.57 - $11.10
Q3 2024	85,966	$791	$8.12	$6.56 - $9.47
Q2 2024	156,020	$1,107	$7.30	$6.47 - $8.26
Q1 2024	116,270	$940	$8.91	$7.08 - $10.96
Q4 2023	153,395	$1,666	$8.97	$7.56 - $11.22
Q3 2023	109,010	$933	$9.07	$7.46 - $10.48
Q2 2023	143,799	$1,114	$7.95	$6.39 - $9.75
Q1 2023	133,976	$1	$11.06	$8.80 - $12.61
Q4 2022	120,941	$1	$11.77	$10.79 - $13.07
Q3 2022	117,141	$1,275	$11.53	$10.01 - $12.96
Q2 2022	116,550	$1,213	$11.88	$10.23 - $13.30
Q1 2022	118,680	$1,545	$13.94	$12.91 - $15.10
Q4 2021	119,050	$1,657	$13.88	$12.71 - $14.85
Q3 2021	125,050	$1,664	$12.92	$11.66 - $13.71
Q2 2021	119,050	$1,599	$13.96	$12.91 - $14.74
Q1 2021	119,050	$1,636	$12.05	$9.53 - $14.69
Q4 2020	155,391	$1,515	$8.70	$6.69 - $10.09
Q3 2020	155,861	$1,068	$7.43	$6.50 - $8.50
Q2 2020	157,911	$1,235	$7.68	$6.17 - $9.61
Q1 2020	93,121	$681	$9.78	$6.00 - $11.54
Q4 2019	101,521	$1,162	$11.51	$10.41 - $12.14
Q3 2019	82,641	$898	$10.70	$10.01 - $11.36
Q2 2019	85,291	$919	$10.25	$9.68 - $10.86
Q1 2019	75,291	$721	$10.18	$8.72 - $10.89
Q4 2018	75,996	$675	$10.09	$8.42 - $11.66
Q3 2018	75,996	$855	$12.07	$11.21 - $13.08
Q2 2018	124,496	$1,514	$12.61	$11.89 - $13.37
Q1 2018	144,496	$1,801	$12.47	$11.19 - $13.38
Q4 2017	144,771	$1,624	$11.59	$10.84 - $12.29
Q3 2017	127,571	$1,537	$11.52	$10.61 - $12.43
Q2 2017	119,871	$1,380	$11.71	$11.11 - $12.39
Q1 2017	120,441	$1,421	$12.00	$11.19 - $12.82
Q4 2016	118,741	$1,382	$10.69	$9.36 - $12.14
Q3 2016	89,641	$872	$9.34	$8.73 - $9.86
Q2 2016	44,641	$407	$9.36	$8.49 - $10.20
Q1 2016	44,641	$426	$9.08	$8.31 - $9.76
Q4 2015	44,641	$440	$10.39	$9.50 - $11.24
Q3 2015	44,641	$439	$9.84	$9.04 - $10.50
Q2 2015	44,641	$460	$9.74	$9.26 - $10.48
Q1 2015	69,641	$657	$9.46	$8.80 - $9.80
Q4 2014	66,341	$644	$9.69	$9.05 - $10.09
Q3 2014	66,341	$643	$9.85	$9.38 - $10.18
Q2 2014	66,341	$657	$10.04	$9.42 - $10.81
Q1 2014	72,741	$757	$10.02	$9.28 - $10.50
Q4 2013	72,741	$736	$10.03	$9.67 - $10.53
Q3 2013	61,341	$610	$10.10	$9.41 - $10.72
Q2 2013	67,541	$640	$9.34	$8.75 - $10.28