VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

COMMONWEALTH OF PENNSYLVANIA PUBLIC SCHOOL EMPLS RETRMT SYS's Holding History (CIK: 0001083190)

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

Q4 2025

Shares 120,008 Value ($000) $1,402 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 123,540 Value ($000) $1,310 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 122,373 Value ($000) $1,093 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 113,537 Value ($000) $1,009 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 104,857 Value ($000) $950 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 94,290 Value ($000) $854 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 94,800 Value ($000) $662 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 94,339 Value ($000) $751 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 94,101 Value ($000) $1,022 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 86,350 Value ($000) $739 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 203,766 Value ($000) $1,579 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 189,300 Value ($000) $1,749 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 189,065 Value ($000) $2 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 166,623 Value ($000) $1,800 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 166,364 Value ($000) $1,732 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 154,452 Value ($000) $2,011 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 134,924 Value ($000) $1,855 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 134,333 Value ($000) $1,788 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 135,215 Value ($000) $1,816 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 135,316 Value ($000) $1,859 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 134,869 Value ($000) $1,315 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 129,419 Value ($000) $887 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 82,865 Value ($000) $648 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 92,149 Value ($000) $674 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 69,087 Value ($000) $791 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 58,418 Value ($000) $635 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 58,460 Value ($000) $630 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 58,486 Value ($000) $560 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 58,168 Value ($000) $517 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 67,345 Value ($000) $758 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 71,531 Value ($000) $870 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 71,357 Value ($000) $889 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 38,589 Value ($000) $433 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 38,508 Value ($000) $464 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 38,506 Value ($000) $455 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 38,540 Value ($000) $455 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 37,683 Value ($000) $439 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 37,640 Value ($000) $366 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 43,087 Value ($000) $393 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 39,973 Value ($000) $381 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 64,771 Value ($000) $638 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 67,185 Value ($000) $661 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 63,823 Value ($000) $658 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 57,645 Value ($000) $544 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 47,176 Value ($000) $458 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 26,446 Value ($000) $256 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 27,873 Value ($000) $276 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 27,958 Value ($000) $291 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 28,016 Value ($000) $284 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 28,311 Value ($000) $282 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 28,353 Value ($000) $269 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	120,008	$1,402	$11.10	$9.64 - $12.18
Q3 2025	123,540	$1,310	$9.99	$8.82 - $11.14
Q2 2025	122,373	$1,093	$8.68	$7.48 - $9.34
Q1 2025	113,537	$1,009	$9.46	$8.44 - $10.46
Q4 2024	104,857	$950	$9.70	$8.57 - $11.10
Q3 2024	94,290	$854	$8.12	$6.56 - $9.47
Q2 2024	94,800	$662	$7.30	$6.47 - $8.26
Q1 2024	94,339	$751	$8.91	$7.08 - $10.96
Q4 2023	94,101	$1,022	$8.97	$7.56 - $11.22
Q3 2023	86,350	$739	$9.07	$7.46 - $10.48
Q2 2023	203,766	$1,579	$7.95	$6.39 - $9.75
Q1 2023	189,300	$1,749	$11.06	$8.80 - $12.61
Q4 2022	189,065	$2	$11.77	$10.79 - $13.07
Q3 2022	166,623	$1,800	$11.53	$10.01 - $12.96
Q2 2022	166,364	$1,732	$11.88	$10.23 - $13.30
Q1 2022	154,452	$2,011	$13.94	$12.91 - $15.10
Q4 2021	134,924	$1,855	$13.88	$12.71 - $14.85
Q3 2021	134,333	$1,788	$12.92	$11.66 - $13.71
Q2 2021	135,215	$1,816	$13.96	$12.91 - $14.74
Q1 2021	135,316	$1,859	$12.05	$9.53 - $14.69
Q4 2020	134,869	$1,315	$8.70	$6.69 - $10.09
Q3 2020	129,419	$887	$7.43	$6.50 - $8.50
Q2 2020	82,865	$648	$7.68	$6.17 - $9.61
Q1 2020	92,149	$674	$9.78	$6.00 - $11.54
Q4 2019	69,087	$791	$11.51	$10.41 - $12.14
Q3 2019	58,418	$635	$10.70	$10.01 - $11.36
Q2 2019	58,460	$630	$10.25	$9.68 - $10.86
Q1 2019	58,486	$560	$10.18	$8.72 - $10.89
Q4 2018	58,168	$517	$10.09	$8.42 - $11.66
Q3 2018	67,345	$758	$12.07	$11.21 - $13.08
Q2 2018	71,531	$870	$12.61	$11.89 - $13.37
Q1 2018	71,357	$889	$12.47	$11.19 - $13.38
Q4 2017	38,589	$433	$11.59	$10.84 - $12.29
Q3 2017	38,508	$464	$11.52	$10.61 - $12.43
Q2 2017	38,506	$455	$11.71	$11.11 - $12.39
Q1 2017	38,540	$455	$12.00	$11.19 - $12.82
Q4 2016	37,683	$439	$10.69	$9.36 - $12.14
Q3 2016	37,640	$366	$9.34	$8.73 - $9.86
Q2 2016	43,087	$393	$9.36	$8.49 - $10.20
Q1 2016	39,973	$381	$9.08	$8.31 - $9.76
Q4 2015	64,771	$638	$10.39	$9.50 - $11.24
Q3 2015	67,185	$661	$9.84	$9.04 - $10.50
Q2 2015	63,823	$658	$9.74	$9.26 - $10.48
Q1 2015	57,645	$544	$9.46	$8.80 - $9.80
Q4 2014	47,176	$458	$9.69	$9.05 - $10.09
Q3 2014	26,446	$256	$9.85	$9.38 - $10.18
Q2 2014	27,873	$276	$10.04	$9.42 - $10.81
Q1 2014	27,958	$291	$10.02	$9.28 - $10.50
Q4 2013	28,016	$284	$10.03	$9.67 - $10.53
Q3 2013	28,311	$282	$10.10	$9.41 - $10.72
Q2 2013	28,353	$269	$9.34	$8.75 - $10.28