VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 1,468,908 Value ($000) $17,157 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 1,594,686 Value ($000) $16,904 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 1,607,503 Value ($000) $14,355 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 1,550,873 Value ($000) $13,787 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 1,581,141 Value ($000) $14,325 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 1,434,914 Value ($000) $13,000 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 1,473,812 Value ($000) $10,287 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 1,504,142 Value ($000) $11,973 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 1,482,227 Value ($000) $16,097 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 1,498,752 Value ($000) $12,829 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 1,500,850 Value ($000) $11,632 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 1,543,122 Value ($000) $14 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 1,534,504 Value ($000) $17 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 1,472,728 Value ($000) $15,905 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 1,428,348 Value ($000) $14,869 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 1,283,487 Value ($000) $16,711 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 1,308,627 Value ($000) $17,994 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 1,366,529 Value ($000) $18,189 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 1,351,499 Value ($000) $18,151 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 1,393,207 Value ($000) $19,143 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 1,434,340 Value ($000) $13,985 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 1,284,272 Value ($000) $8,797 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 1,384,768 Value ($000) $10,829 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 1,303,946 Value ($000) $9,532 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 1,261,554 Value ($000) $14,445 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 1,056,980 Value ($000) $11,489 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 1,021,454 Value ($000) $11,011 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 1,015,037 Value ($000) $9,724 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 1,002,211 Value ($000) $8,900 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 603,225 Value ($000) $6,786 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 548,795 Value ($000) $6,673 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 481,456 Value ($000) $5,999 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 501,916 Value ($000) $5,631 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 549,959 Value ($000) $6,627 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 548,774 Value ($000) $6,481 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 536,936 Value ($000) $6,336 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 512,445 Value ($000) $5,965 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 516,269 Value ($000) $5,023 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 473,691 Value ($000) $4,320 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 541,163 Value ($000) $5,163 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 501,438 Value ($000) $4,939 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 497,438 Value ($000) $4,895 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 468,367 Value ($000) $4,829 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 452,521 Value ($000) $4,272 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 417,608 Value ($000) $4,055 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 377,159 Value ($000) $3,655 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 375,859 Value ($000) $3,725 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 276,382 Value ($000) $2,877 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 280,422 Value ($000) $2,838 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 303,686 Value ($000) $3,022 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 304,821 Value ($000) $2,887 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,468,908	$17,157	$11.10	$9.64 - $12.18
Q3 2025	1,594,686	$16,904	$9.99	$8.82 - $11.14
Q2 2025	1,607,503	$14,355	$8.68	$7.48 - $9.34
Q1 2025	1,550,873	$13,787	$9.46	$8.44 - $10.46
Q4 2024	1,581,141	$14,325	$9.70	$8.57 - $11.10
Q3 2024	1,434,914	$13,000	$8.12	$6.56 - $9.47
Q2 2024	1,473,812	$10,287	$7.30	$6.47 - $8.26
Q1 2024	1,504,142	$11,973	$8.91	$7.08 - $10.96
Q4 2023	1,482,227	$16,097	$8.97	$7.56 - $11.22
Q3 2023	1,498,752	$12,829	$9.07	$7.46 - $10.48
Q2 2023	1,500,850	$11,632	$7.95	$6.39 - $9.75
Q1 2023	1,543,122	$14	$11.06	$8.80 - $12.61
Q4 2022	1,534,504	$17	$11.77	$10.79 - $13.07
Q3 2022	1,472,728	$15,905	$11.53	$10.01 - $12.96
Q2 2022	1,428,348	$14,869	$11.88	$10.23 - $13.30
Q1 2022	1,283,487	$16,711	$13.94	$12.91 - $15.10
Q4 2021	1,308,627	$17,994	$13.88	$12.71 - $14.85
Q3 2021	1,366,529	$18,189	$12.92	$11.66 - $13.71
Q2 2021	1,351,499	$18,151	$13.96	$12.91 - $14.74
Q1 2021	1,393,207	$19,143	$12.05	$9.53 - $14.69
Q4 2020	1,434,340	$13,985	$8.70	$6.69 - $10.09
Q3 2020	1,284,272	$8,797	$7.43	$6.50 - $8.50
Q2 2020	1,384,768	$10,829	$7.68	$6.17 - $9.61
Q1 2020	1,303,946	$9,532	$9.78	$6.00 - $11.54
Q4 2019	1,261,554	$14,445	$11.51	$10.41 - $12.14
Q3 2019	1,056,980	$11,489	$10.70	$10.01 - $11.36
Q2 2019	1,021,454	$11,011	$10.25	$9.68 - $10.86
Q1 2019	1,015,037	$9,724	$10.18	$8.72 - $10.89
Q4 2018	1,002,211	$8,900	$10.09	$8.42 - $11.66
Q3 2018	603,225	$6,786	$12.07	$11.21 - $13.08
Q2 2018	548,795	$6,673	$12.61	$11.89 - $13.37
Q1 2018	481,456	$5,999	$12.47	$11.19 - $13.38
Q4 2017	501,916	$5,631	$11.59	$10.84 - $12.29
Q3 2017	549,959	$6,627	$11.52	$10.61 - $12.43
Q2 2017	548,774	$6,481	$11.71	$11.11 - $12.39
Q1 2017	536,936	$6,336	$12.00	$11.19 - $12.82
Q4 2016	512,445	$5,965	$10.69	$9.36 - $12.14
Q3 2016	516,269	$5,023	$9.34	$8.73 - $9.86
Q2 2016	473,691	$4,320	$9.36	$8.49 - $10.20
Q1 2016	541,163	$5,163	$9.08	$8.31 - $9.76
Q4 2015	501,438	$4,939	$10.39	$9.50 - $11.24
Q3 2015	497,438	$4,895	$9.84	$9.04 - $10.50
Q2 2015	468,367	$4,829	$9.74	$9.26 - $10.48
Q1 2015	452,521	$4,272	$9.46	$8.80 - $9.80
Q4 2014	417,608	$4,055	$9.69	$9.05 - $10.09
Q3 2014	377,159	$3,655	$9.85	$9.38 - $10.18
Q2 2014	375,859	$3,725	$10.04	$9.42 - $10.81
Q1 2014	276,382	$2,877	$10.02	$9.28 - $10.50
Q4 2013	280,422	$2,838	$10.03	$9.67 - $10.53
Q3 2013	303,686	$3,022	$10.10	$9.41 - $10.72
Q2 2013	304,821	$2,887	$9.34	$8.75 - $10.28