VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 140,516 Value ($000) $1,641 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 149,158 Value ($000) $1,581 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 147,015 Value ($000) $1,313 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 144,124 Value ($000) $1,281 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 125,560 Value ($000) $1,138 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 124,624 Value ($000) $1,129 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 121,095 Value ($000) $845 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 118,595 Value ($000) $944 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 120,620 Value ($000) $1,310 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 122,917 Value ($000) $1,052 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 121,224 Value ($000) $939 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 124,711 Value ($000) $1,152 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 121,446 Value ($000) $1,374 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 116,950 Value ($000) $1,263 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 114,210 Value ($000) $1,189 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 110,006 Value ($000) $1,432 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 109,437 Value ($000) $1,505 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 110,560 Value ($000) $1,472 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 109,780 Value ($000) $1,474 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 111,691 Value ($000) $1,535 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 111,247 Value ($000) $1,085 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 115,748 Value ($000) $793 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 86,465 Value ($000) $676 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 90,094 Value ($000) $659 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 222,114 Value ($000) $2,543 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 206,784 Value ($000) $2,248 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 240,775 Value ($000) $2,596 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 238,384 Value ($000) $2,284 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 237,924 Value ($000) $2,113 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 235,360 Value ($000) $2,648 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 183,990 Value ($000) $2,237 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 179,064 Value ($000) $2,231 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 190,164 Value ($000) $2,134 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 149,617 Value ($000) $1,803 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 111,200 Value ($000) $1,313 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 109,800 Value ($000) $1,296 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 113,731 Value ($000) $1,324 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 99,331 Value ($000) $966 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 87,431 Value ($000) $797 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 106,331 Value ($000) $1,014 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 105,931 Value ($000) $1,043 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 105,377 Value ($000) $1,037 Avg Close $9.84 Range $9.04 - $10.50

Q4 2014

Shares 149,523 Value ($000) $1,451 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 122,723 Value ($000) $1,189 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 134,423 Value ($000) $1,332 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 132,123 Value ($000) $1,375 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 145,323 Value ($000) $1,470 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 154,923 Value ($000) $1,541 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 156,623 Value ($000) $1,483 Avg Close $9.34 Range $8.75 - $10.28

Q1 2013

Shares 158,723 Value ($000) $1,625 Avg Close $10.04 Range $9.50 - $10.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	140,516	$1,641	$11.10	$9.64 - $12.18
Q3 2025	149,158	$1,581	$9.99	$8.82 - $11.14
Q2 2025	147,015	$1,313	$8.68	$7.48 - $9.34
Q1 2025	144,124	$1,281	$9.46	$8.44 - $10.46
Q4 2024	125,560	$1,138	$9.70	$8.57 - $11.10
Q3 2024	124,624	$1,129	$8.12	$6.56 - $9.47
Q2 2024	121,095	$845	$7.30	$6.47 - $8.26
Q1 2024	118,595	$944	$8.91	$7.08 - $10.96
Q4 2023	120,620	$1,310	$8.97	$7.56 - $11.22
Q3 2023	122,917	$1,052	$9.07	$7.46 - $10.48
Q2 2023	121,224	$939	$7.95	$6.39 - $9.75
Q1 2023	124,711	$1,152	$11.06	$8.80 - $12.61
Q4 2022	121,446	$1,374	$11.77	$10.79 - $13.07
Q3 2022	116,950	$1,263	$11.53	$10.01 - $12.96
Q2 2022	114,210	$1,189	$11.88	$10.23 - $13.30
Q1 2022	110,006	$1,432	$13.94	$12.91 - $15.10
Q4 2021	109,437	$1,505	$13.88	$12.71 - $14.85
Q3 2021	110,560	$1,472	$12.92	$11.66 - $13.71
Q2 2021	109,780	$1,474	$13.96	$12.91 - $14.74
Q1 2021	111,691	$1,535	$12.05	$9.53 - $14.69
Q4 2020	111,247	$1,085	$8.70	$6.69 - $10.09
Q3 2020	115,748	$793	$7.43	$6.50 - $8.50
Q2 2020	86,465	$676	$7.68	$6.17 - $9.61
Q1 2020	90,094	$659	$9.78	$6.00 - $11.54
Q4 2019	222,114	$2,543	$11.51	$10.41 - $12.14
Q3 2019	206,784	$2,248	$10.70	$10.01 - $11.36
Q2 2019	240,775	$2,596	$10.25	$9.68 - $10.86
Q1 2019	238,384	$2,284	$10.18	$8.72 - $10.89
Q4 2018	237,924	$2,113	$10.09	$8.42 - $11.66
Q3 2018	235,360	$2,648	$12.07	$11.21 - $13.08
Q2 2018	183,990	$2,237	$12.61	$11.89 - $13.37
Q1 2018	179,064	$2,231	$12.47	$11.19 - $13.38
Q4 2017	190,164	$2,134	$11.59	$10.84 - $12.29
Q3 2017	149,617	$1,803	$11.52	$10.61 - $12.43
Q2 2017	111,200	$1,313	$11.71	$11.11 - $12.39
Q1 2017	109,800	$1,296	$12.00	$11.19 - $12.82
Q4 2016	113,731	$1,324	$10.69	$9.36 - $12.14
Q3 2016	99,331	$966	$9.34	$8.73 - $9.86
Q2 2016	87,431	$797	$9.36	$8.49 - $10.20
Q1 2016	106,331	$1,014	$9.08	$8.31 - $9.76
Q4 2015	105,931	$1,043	$10.39	$9.50 - $11.24
Q3 2015	105,377	$1,037	$9.84	$9.04 - $10.50
Q4 2014	149,523	$1,451	$9.69	$9.05 - $10.09
Q3 2014	122,723	$1,189	$9.85	$9.38 - $10.18
Q2 2014	134,423	$1,332	$10.04	$9.42 - $10.81
Q1 2014	132,123	$1,375	$10.02	$9.28 - $10.50
Q4 2013	145,323	$1,470	$10.03	$9.67 - $10.53
Q3 2013	154,923	$1,541	$10.10	$9.41 - $10.72
Q2 2013	156,623	$1,483	$9.34	$8.75 - $10.28
Q1 2013	158,723	$1,625	$10.04	$9.50 - $10.50