VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

Retirement Systems of Alabama's Holding History (CIK: 0001593051)

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

Q4 2025

Shares 575,555 Value ($000) $6,722 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 581,994 Value ($000) $6,169 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 582,134 Value ($000) $5,198 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 578,093 Value ($000) $5,139 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 577,295 Value ($000) $5,230 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 519,611 Value ($000) $4,708 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 527,900 Value ($000) $3,685 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 535,546 Value ($000) $4,263 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 534,111 Value ($000) $5,800 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 532,425 Value ($000) $4,558 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 543,229 Value ($000) $4,210 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 549,159 Value ($000) $5,074 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 553,936 Value ($000) $6,265 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 550,187 Value ($000) $5,942 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 553,585 Value ($000) $5,763 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 552,970 Value ($000) $7,200 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 532,897 Value ($000) $7,327 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 526,481 Value ($000) $7,007 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 528,774 Value ($000) $7,101 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 529,418 Value ($000) $7,274 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 526,436 Value ($000) $5,133 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 527,177 Value ($000) $3,611 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 511,101 Value ($000) $3,997 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 510,041 Value ($000) $3,728 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 510,041 Value ($000) $5,840 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 431,300 Value ($000) $4,688 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 431,509 Value ($000) $4,652 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 432,160 Value ($000) $4,140 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 429,079 Value ($000) $3,810 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 427,641 Value ($000) $4,811 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 343,159 Value ($000) $4,173 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 342,280 Value ($000) $4,265 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 341,621 Value ($000) $3,833 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 340,598 Value ($000) $4,104 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 340,130 Value ($000) $4,017 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 340,619 Value ($000) $4,019 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 328,687 Value ($000) $3,826 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 327,927 Value ($000) $3,191 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 288,767 Value ($000) $2,634 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 288,347 Value ($000) $2,751 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 287,062 Value ($000) $2,828 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 295,139 Value ($000) $2,904 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 280,376 Value ($000) $2,891 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 280,303 Value ($000) $2,646 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 273,161 Value ($000) $2,652 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 237,851 Value ($000) $2,305 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 250,504 Value ($000) $2,482 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 249,242 Value ($000) $2,595 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 244,440 Value ($000) $2,474 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 244,440 Value ($000) $2,432 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 242,649 Value ($000) $2,298 Avg Close $9.34 Range $8.75 - $10.28

Q1 2013

Shares 241,245 Value ($000) $2,470 Avg Close $10.04 Range $9.50 - $10.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	575,555	$6,722	$11.10	$9.64 - $12.18
Q3 2025	581,994	$6,169	$9.99	$8.82 - $11.14
Q2 2025	582,134	$5,198	$8.68	$7.48 - $9.34
Q1 2025	578,093	$5,139	$9.46	$8.44 - $10.46
Q4 2024	577,295	$5,230	$9.70	$8.57 - $11.10
Q3 2024	519,611	$4,708	$8.12	$6.56 - $9.47
Q2 2024	527,900	$3,685	$7.30	$6.47 - $8.26
Q1 2024	535,546	$4,263	$8.91	$7.08 - $10.96
Q4 2023	534,111	$5,800	$8.97	$7.56 - $11.22
Q3 2023	532,425	$4,558	$9.07	$7.46 - $10.48
Q2 2023	543,229	$4,210	$7.95	$6.39 - $9.75
Q1 2023	549,159	$5,074	$11.06	$8.80 - $12.61
Q4 2022	553,936	$6,265	$11.77	$10.79 - $13.07
Q3 2022	550,187	$5,942	$11.53	$10.01 - $12.96
Q2 2022	553,585	$5,763	$11.88	$10.23 - $13.30
Q1 2022	552,970	$7,200	$13.94	$12.91 - $15.10
Q4 2021	532,897	$7,327	$13.88	$12.71 - $14.85
Q3 2021	526,481	$7,007	$12.92	$11.66 - $13.71
Q2 2021	528,774	$7,101	$13.96	$12.91 - $14.74
Q1 2021	529,418	$7,274	$12.05	$9.53 - $14.69
Q4 2020	526,436	$5,133	$8.70	$6.69 - $10.09
Q3 2020	527,177	$3,611	$7.43	$6.50 - $8.50
Q2 2020	511,101	$3,997	$7.68	$6.17 - $9.61
Q1 2020	510,041	$3,728	$9.78	$6.00 - $11.54
Q4 2019	510,041	$5,840	$11.51	$10.41 - $12.14
Q3 2019	431,300	$4,688	$10.70	$10.01 - $11.36
Q2 2019	431,509	$4,652	$10.25	$9.68 - $10.86
Q1 2019	432,160	$4,140	$10.18	$8.72 - $10.89
Q4 2018	429,079	$3,810	$10.09	$8.42 - $11.66
Q3 2018	427,641	$4,811	$12.07	$11.21 - $13.08
Q2 2018	343,159	$4,173	$12.61	$11.89 - $13.37
Q1 2018	342,280	$4,265	$12.47	$11.19 - $13.38
Q4 2017	341,621	$3,833	$11.59	$10.84 - $12.29
Q3 2017	340,598	$4,104	$11.52	$10.61 - $12.43
Q2 2017	340,130	$4,017	$11.71	$11.11 - $12.39
Q1 2017	340,619	$4,019	$12.00	$11.19 - $12.82
Q4 2016	328,687	$3,826	$10.69	$9.36 - $12.14
Q3 2016	327,927	$3,191	$9.34	$8.73 - $9.86
Q2 2016	288,767	$2,634	$9.36	$8.49 - $10.20
Q1 2016	288,347	$2,751	$9.08	$8.31 - $9.76
Q4 2015	287,062	$2,828	$10.39	$9.50 - $11.24
Q3 2015	295,139	$2,904	$9.84	$9.04 - $10.50
Q2 2015	280,376	$2,891	$9.74	$9.26 - $10.48
Q1 2015	280,303	$2,646	$9.46	$8.80 - $9.80
Q4 2014	273,161	$2,652	$9.69	$9.05 - $10.09
Q3 2014	237,851	$2,305	$9.85	$9.38 - $10.18
Q2 2014	250,504	$2,482	$10.04	$9.42 - $10.81
Q1 2014	249,242	$2,595	$10.02	$9.28 - $10.50
Q4 2013	244,440	$2,474	$10.03	$9.67 - $10.53
Q3 2013	244,440	$2,432	$10.10	$9.41 - $10.72
Q2 2013	242,649	$2,298	$9.34	$8.75 - $10.28
Q1 2013	241,245	$2,470	$10.04	$9.50 - $10.50