VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

STATE BOARD OF ADMINISTRATION OF FLORIDA RETIREMENT SYSTEM's Holding History (CIK: 0000938076)

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

Q4 2025

Shares 388,364 Value ($000) $4,536 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 382,916 Value ($000) $4,059 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 378,729 Value ($000) $3,382 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 142,028 Value ($000) $1,263 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 142,028 Value ($000) $1,287 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 142,028 Value ($000) $1,287 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 142,028 Value ($000) $991 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 248,318 Value ($000) $2,294 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 142,028 Value ($000) $1,542 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 142,028 Value ($000) $1,216 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 142,008 Value ($000) $1,101 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 248,318 Value ($000) $2,294 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 302,695 Value ($000) $3,423 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 312,199 Value ($000) $3,372 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 334,448 Value ($000) $3,482 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 247,249 Value ($000) $3,219 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 329,922 Value ($000) $4,536 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 336,172 Value ($000) $4,474 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 333,385 Value ($000) $4,477 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 255,227 Value ($000) $3,507 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 288,927 Value ($000) $2,817 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 288,927 Value ($000) $1,979 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 288,927 Value ($000) $2,259 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 288,927 Value ($000) $2,112 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 288,927 Value ($000) $3,308 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 202,017 Value ($000) $2,196 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 202,017 Value ($000) $2,178 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 202,017 Value ($000) $1,935 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 202,017 Value ($000) $1,794 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 202,017 Value ($000) $2,273 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 202,017 Value ($000) $2,457 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 202,017 Value ($000) $2,517 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 202,017 Value ($000) $2,267 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 202,017 Value ($000) $2,434 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 202,017 Value ($000) $2,386 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 202,017 Value ($000) $2,384 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 202,017 Value ($000) $2,351 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 202,017 Value ($000) $1,966 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 202,017 Value ($000) $1,842 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 202,017 Value ($000) $1,927 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 202,017 Value ($000) $1,990 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 202,017 Value ($000) $1,988 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 202,017 Value ($000) $2,083 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 202,017 Value ($000) $1,907 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 202,017 Value ($000) $1,962 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 200,844 Value ($000) $1,946 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 254,499 Value ($000) $2,522 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 254,499 Value ($000) $2,649 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 268,610 Value ($000) $2,718 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 268,610 Value ($000) $2,673 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 268,610 Value ($000) $2,544 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	388,364	$4,536	$11.10	$9.64 - $12.18
Q3 2025	382,916	$4,059	$9.99	$8.82 - $11.14
Q2 2025	378,729	$3,382	$8.68	$7.48 - $9.34
Q1 2025	142,028	$1,263	$9.46	$8.44 - $10.46
Q4 2024	142,028	$1,287	$9.70	$8.57 - $11.10
Q3 2024	142,028	$1,287	$8.12	$6.56 - $9.47
Q2 2024	142,028	$991	$7.30	$6.47 - $8.26
Q1 2024	248,318	$2,294	$8.91	$7.08 - $10.96
Q4 2023	142,028	$1,542	$8.97	$7.56 - $11.22
Q3 2023	142,028	$1,216	$9.07	$7.46 - $10.48
Q2 2023	142,008	$1,101	$7.95	$6.39 - $9.75
Q1 2023	248,318	$2,294	$11.06	$8.80 - $12.61
Q4 2022	302,695	$3,423	$11.77	$10.79 - $13.07
Q3 2022	312,199	$3,372	$11.53	$10.01 - $12.96
Q2 2022	334,448	$3,482	$11.88	$10.23 - $13.30
Q1 2022	247,249	$3,219	$13.94	$12.91 - $15.10
Q4 2021	329,922	$4,536	$13.88	$12.71 - $14.85
Q3 2021	336,172	$4,474	$12.92	$11.66 - $13.71
Q2 2021	333,385	$4,477	$13.96	$12.91 - $14.74
Q1 2021	255,227	$3,507	$12.05	$9.53 - $14.69
Q4 2020	288,927	$2,817	$8.70	$6.69 - $10.09
Q3 2020	288,927	$1,979	$7.43	$6.50 - $8.50
Q2 2020	288,927	$2,259	$7.68	$6.17 - $9.61
Q1 2020	288,927	$2,112	$9.78	$6.00 - $11.54
Q4 2019	288,927	$3,308	$11.51	$10.41 - $12.14
Q3 2019	202,017	$2,196	$10.70	$10.01 - $11.36
Q2 2019	202,017	$2,178	$10.25	$9.68 - $10.86
Q1 2019	202,017	$1,935	$10.18	$8.72 - $10.89
Q4 2018	202,017	$1,794	$10.09	$8.42 - $11.66
Q3 2018	202,017	$2,273	$12.07	$11.21 - $13.08
Q2 2018	202,017	$2,457	$12.61	$11.89 - $13.37
Q1 2018	202,017	$2,517	$12.47	$11.19 - $13.38
Q4 2017	202,017	$2,267	$11.59	$10.84 - $12.29
Q3 2017	202,017	$2,434	$11.52	$10.61 - $12.43
Q2 2017	202,017	$2,386	$11.71	$11.11 - $12.39
Q1 2017	202,017	$2,384	$12.00	$11.19 - $12.82
Q4 2016	202,017	$2,351	$10.69	$9.36 - $12.14
Q3 2016	202,017	$1,966	$9.34	$8.73 - $9.86
Q2 2016	202,017	$1,842	$9.36	$8.49 - $10.20
Q1 2016	202,017	$1,927	$9.08	$8.31 - $9.76
Q4 2015	202,017	$1,990	$10.39	$9.50 - $11.24
Q3 2015	202,017	$1,988	$9.84	$9.04 - $10.50
Q2 2015	202,017	$2,083	$9.74	$9.26 - $10.48
Q1 2015	202,017	$1,907	$9.46	$8.80 - $9.80
Q4 2014	202,017	$1,962	$9.69	$9.05 - $10.09
Q3 2014	200,844	$1,946	$9.85	$9.38 - $10.18
Q2 2014	254,499	$2,522	$10.04	$9.42 - $10.81
Q1 2014	254,499	$2,649	$10.02	$9.28 - $10.50
Q4 2013	268,610	$2,718	$10.03	$9.67 - $10.53
Q3 2013	268,610	$2,673	$10.10	$9.41 - $10.72
Q2 2013	268,610	$2,544	$9.34	$8.75 - $10.28