VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

State of New Jersey Common Pension Fund D's Holding History (CIK: 0001483066)

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

Q4 2025

Shares 206,201 Value ($000) $2,408 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 219,738 Value ($000) $2,329 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 216,737 Value ($000) $1,935 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 203,847 Value ($000) $1,812 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 206,002 Value ($000) $1,866 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 226,954 Value ($000) $2,056 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 269,153 Value ($000) $1,879 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 340,014 Value ($000) $2,707 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 289,307 Value ($000) $3,142 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 273,946 Value ($000) $2,345 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 324,638 Value ($000) $2,516 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 194,163 Value ($000) $1,794 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 194,163 Value ($000) $2,196 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 194,163 Value ($000) $2,097 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 194,163 Value ($000) $2,021 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 178,853 Value ($000) $2,329 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 195,996 Value ($000) $2,695 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 205,049 Value ($000) $2,729 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 173,990 Value ($000) $2,337 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 212,410 Value ($000) $2,919 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 285,930 Value ($000) $2,788 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 287,259 Value ($000) $1,968 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 263,718 Value ($000) $2,062 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 575,276 Value ($000) $4,205 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 575,276 Value ($000) $6,587 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 337,200 Value ($000) $3,665 Avg Close $10.70 Range $10.01 - $11.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	206,201	$2,408	$11.10	$9.64 - $12.18
Q3 2025	219,738	$2,329	$9.99	$8.82 - $11.14
Q2 2025	216,737	$1,935	$8.68	$7.48 - $9.34
Q1 2025	203,847	$1,812	$9.46	$8.44 - $10.46
Q4 2024	206,002	$1,866	$9.70	$8.57 - $11.10
Q3 2024	226,954	$2,056	$8.12	$6.56 - $9.47
Q2 2024	269,153	$1,879	$7.30	$6.47 - $8.26
Q1 2024	340,014	$2,707	$8.91	$7.08 - $10.96
Q4 2023	289,307	$3,142	$8.97	$7.56 - $11.22
Q3 2023	273,946	$2,345	$9.07	$7.46 - $10.48
Q2 2023	324,638	$2,516	$7.95	$6.39 - $9.75
Q1 2023	194,163	$1,794	$11.06	$8.80 - $12.61
Q4 2022	194,163	$2,196	$11.77	$10.79 - $13.07
Q3 2022	194,163	$2,097	$11.53	$10.01 - $12.96
Q2 2022	194,163	$2,021	$11.88	$10.23 - $13.30
Q1 2022	178,853	$2,329	$13.94	$12.91 - $15.10
Q4 2021	195,996	$2,695	$13.88	$12.71 - $14.85
Q3 2021	205,049	$2,729	$12.92	$11.66 - $13.71
Q2 2021	173,990	$2,337	$13.96	$12.91 - $14.74
Q1 2021	212,410	$2,919	$12.05	$9.53 - $14.69
Q4 2020	285,930	$2,788	$8.70	$6.69 - $10.09
Q3 2020	287,259	$1,968	$7.43	$6.50 - $8.50
Q2 2020	263,718	$2,062	$7.68	$6.17 - $9.61
Q1 2020	575,276	$4,205	$9.78	$6.00 - $11.54
Q4 2019	575,276	$6,587	$11.51	$10.41 - $12.14
Q3 2019	337,200	$3,665	$10.70	$10.01 - $11.36