VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 479,904 Value ($000) $5,605 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 480,406 Value ($000) $5,092 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 468,942 Value ($000) $4,188 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 467,995 Value ($000) $4,160 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 407,314 Value ($000) $3,690 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 409,314 Value ($000) $3,708 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 421,877 Value ($000) $2,945 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 431,539 Value ($000) $3,435 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 455,452 Value ($000) $4,946 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 477,082 Value ($000) $4,084 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 507,692 Value ($000) $3,935 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 538,418 Value ($000) $4,975 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 546,477 Value ($000) $6,181 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 540,460 Value ($000) $5,837 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 544,740 Value ($000) $5,671 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 517,626 Value ($000) $6,739 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 562,003 Value ($000) $7,728 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 548,323 Value ($000) $7,298 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 552,531 Value ($000) $7,420 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 601,069 Value ($000) $8,259 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 602,938 Value ($000) $5,879 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 602,471 Value ($000) $4,127 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 600,818 Value ($000) $4,698 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 589,327 Value ($000) $4,308 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 591,564 Value ($000) $6,773 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 505,916 Value ($000) $5,499 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 499,873 Value ($000) $5,389 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 494,309 Value ($000) $4,735 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 505,301 Value ($000) $4,487 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 493,905 Value ($000) $5,556 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 494,081 Value ($000) $6,008 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 393,581 Value ($000) $4,904 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 407,379 Value ($000) $4,571 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 413,950 Value ($000) $4,988 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 457,878 Value ($000) $5,408 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 488,018 Value ($000) $5,759 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 511,018 Value ($000) $5,948 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 524,418 Value ($000) $5,103 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 520,318 Value ($000) $4,745 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 494,022 Value ($000) $4,713 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 430,903 Value ($000) $4,244 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 424,077 Value ($000) $4,173 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 424,677 Value ($000) $4,378 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 413,924 Value ($000) $3,907 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 422,624 Value ($000) $4,104 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 369,986 Value ($000) $3,585 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 365,985 Value ($000) $3,627 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 362,085 Value ($000) $3,769 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 360,585 Value ($000) $3,649 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 358,185 Value ($000) $3,564 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 347,196 Value ($000) $3,288 Avg Close $9.34 Range $8.75 - $10.28

Q1 2013

Shares 342,887 Value ($000) $3,511 Avg Close $10.04 Range $9.50 - $10.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	479,904	$5,605	$11.10	$9.64 - $12.18
Q3 2025	480,406	$5,092	$9.99	$8.82 - $11.14
Q2 2025	468,942	$4,188	$8.68	$7.48 - $9.34
Q1 2025	467,995	$4,160	$9.46	$8.44 - $10.46
Q4 2024	407,314	$3,690	$9.70	$8.57 - $11.10
Q3 2024	409,314	$3,708	$8.12	$6.56 - $9.47
Q2 2024	421,877	$2,945	$7.30	$6.47 - $8.26
Q1 2024	431,539	$3,435	$8.91	$7.08 - $10.96
Q4 2023	455,452	$4,946	$8.97	$7.56 - $11.22
Q3 2023	477,082	$4,084	$9.07	$7.46 - $10.48
Q2 2023	507,692	$3,935	$7.95	$6.39 - $9.75
Q1 2023	538,418	$4,975	$11.06	$8.80 - $12.61
Q4 2022	546,477	$6,181	$11.77	$10.79 - $13.07
Q3 2022	540,460	$5,837	$11.53	$10.01 - $12.96
Q2 2022	544,740	$5,671	$11.88	$10.23 - $13.30
Q1 2022	517,626	$6,739	$13.94	$12.91 - $15.10
Q4 2021	562,003	$7,728	$13.88	$12.71 - $14.85
Q3 2021	548,323	$7,298	$12.92	$11.66 - $13.71
Q2 2021	552,531	$7,420	$13.96	$12.91 - $14.74
Q1 2021	601,069	$8,259	$12.05	$9.53 - $14.69
Q4 2020	602,938	$5,879	$8.70	$6.69 - $10.09
Q3 2020	602,471	$4,127	$7.43	$6.50 - $8.50
Q2 2020	600,818	$4,698	$7.68	$6.17 - $9.61
Q1 2020	589,327	$4,308	$9.78	$6.00 - $11.54
Q4 2019	591,564	$6,773	$11.51	$10.41 - $12.14
Q3 2019	505,916	$5,499	$10.70	$10.01 - $11.36
Q2 2019	499,873	$5,389	$10.25	$9.68 - $10.86
Q1 2019	494,309	$4,735	$10.18	$8.72 - $10.89
Q4 2018	505,301	$4,487	$10.09	$8.42 - $11.66
Q3 2018	493,905	$5,556	$12.07	$11.21 - $13.08
Q2 2018	494,081	$6,008	$12.61	$11.89 - $13.37
Q1 2018	393,581	$4,904	$12.47	$11.19 - $13.38
Q4 2017	407,379	$4,571	$11.59	$10.84 - $12.29
Q3 2017	413,950	$4,988	$11.52	$10.61 - $12.43
Q2 2017	457,878	$5,408	$11.71	$11.11 - $12.39
Q1 2017	488,018	$5,759	$12.00	$11.19 - $12.82
Q4 2016	511,018	$5,948	$10.69	$9.36 - $12.14
Q3 2016	524,418	$5,103	$9.34	$8.73 - $9.86
Q2 2016	520,318	$4,745	$9.36	$8.49 - $10.20
Q1 2016	494,022	$4,713	$9.08	$8.31 - $9.76
Q4 2015	430,903	$4,244	$10.39	$9.50 - $11.24
Q3 2015	424,077	$4,173	$9.84	$9.04 - $10.50
Q2 2015	424,677	$4,378	$9.74	$9.26 - $10.48
Q1 2015	413,924	$3,907	$9.46	$8.80 - $9.80
Q4 2014	422,624	$4,104	$9.69	$9.05 - $10.09
Q3 2014	369,986	$3,585	$9.85	$9.38 - $10.18
Q2 2014	365,985	$3,627	$10.04	$9.42 - $10.81
Q1 2014	362,085	$3,769	$10.02	$9.28 - $10.50
Q4 2013	360,585	$3,649	$10.03	$9.67 - $10.53
Q3 2013	358,185	$3,564	$10.10	$9.41 - $10.72
Q2 2013	347,196	$3,288	$9.34	$8.75 - $10.28
Q1 2013	342,887	$3,511	$10.04	$9.50 - $10.50