Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
8.81
+0.15 (1.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 8.82 | 8.84 | 8.58 | 8.66 | 8.66 | -1.93% | 7,120,797 |
| Sep 24, 2024 | 9.09 | 9.14 | 8.81 | 8.83 | 8.83 | -2.32% | 4,703,930 |
| Sep 23, 2024 | 9.09 | 9.17 | 8.89 | 9.04 | 9.04 | -0.22% | 6,280,711 |
| Sep 20, 2024 | 9.29 | 9.31 | 9.04 | 9.06 | 9.06 | -3.00% | 19,815,883 |
| Sep 19, 2024 | 9.28 | 9.47 | 9.15 | 9.34 | 9.34 | 3.32% | 12,062,726 |
| Sep 18, 2024 | 8.92 | 9.36 | 8.75 | 9.04 | 9.04 | 1.35% | 11,610,748 |
| Sep 17, 2024 | 8.85 | 9.04 | 8.72 | 8.92 | 8.92 | 2.29% | 7,072,281 |
| Sep 16, 2024 | 8.55 | 8.84 | 8.49 | 8.72 | 8.72 | 2.35% | 7,899,494 |
| Sep 13, 2024 | 8.17 | 8.54 | 8.16 | 8.52 | 8.52 | 4.41% | 8,862,862 |
| Sep 12, 2024 | 8.17 | 8.21 | 8.04 | 8.16 | 8.06 | 0.74% | 2,812,752 |
| Sep 11, 2024 | 8.03 | 8.16 | 7.87 | 8.10 | 8.00 | -0.61% | 4,430,699 |
| Sep 10, 2024 | 8.20 | 8.20 | 7.88 | 8.15 | 8.05 | -0.37% | 8,370,970 |
| Sep 9, 2024 | 8.14 | 8.20 | 7.98 | 8.18 | 8.08 | 0.74% | 6,104,419 |
| Sep 6, 2024 | 8.31 | 8.36 | 8.07 | 8.12 | 8.02 | -1.46% | 5,533,255 |
| Sep 5, 2024 | 8.49 | 8.51 | 8.21 | 8.24 | 8.14 | -1.67% | 4,282,798 |
| Sep 4, 2024 | 8.44 | 8.57 | 8.31 | 8.38 | 8.27 | -0.83% | 2,705,973 |
| Sep 3, 2024 | 8.54 | 8.69 | 8.39 | 8.45 | 8.34 | -2.65% | 3,845,682 |
| Aug 30, 2024 | 8.62 | 8.70 | 8.45 | 8.68 | 8.57 | 1.17% | 3,349,397 |
| Aug 29, 2024 | 8.69 | 8.72 | 8.49 | 8.58 | 8.47 | -0.46% | 2,999,254 |
| Aug 28, 2024 | 8.49 | 8.67 | 8.49 | 8.62 | 8.51 | 0.70% | 3,004,226 |
| Aug 27, 2024 | 8.68 | 8.70 | 8.50 | 8.56 | 8.45 | -2.06% | 3,202,329 |
| Aug 26, 2024 | 8.99 | 9.08 | 8.74 | 8.74 | 8.63 | -1.69% | 5,609,587 |
| Aug 23, 2024 | 8.25 | 9.01 | 8.23 | 8.89 | 8.78 | 8.28% | 8,332,607 |
| Aug 22, 2024 | 8.21 | 8.33 | 8.14 | 8.21 | 8.11 | -0.24% | 2,641,995 |
| Aug 21, 2024 | 8.27 | 8.31 | 8.15 | 8.23 | 8.13 | 0.61% | 2,786,506 |
| Aug 20, 2024 | 8.37 | 8.39 | 8.13 | 8.18 | 8.08 | -2.85% | 5,919,387 |
| Aug 19, 2024 | 8.40 | 8.43 | 8.29 | 8.42 | 8.31 | 0.24% | 3,340,044 |
| Aug 16, 2024 | 8.12 | 8.44 | 8.12 | 8.40 | 8.29 | 3.19% | 4,418,132 |
| Aug 15, 2024 | 8.24 | 8.34 | 8.13 | 8.14 | 8.04 | 1.62% | 4,100,270 |
| Aug 14, 2024 | 8.14 | 8.14 | 7.89 | 8.01 | 7.91 | -1.23% | 4,115,570 |
| Aug 13, 2024 | 7.92 | 8.15 | 7.81 | 8.11 | 8.01 | 4.51% | 6,322,713 |
| Aug 12, 2024 | 7.87 | 8.02 | 7.75 | 7.76 | 7.66 | -0.26% | 4,639,254 |
| Aug 9, 2024 | 7.94 | 7.98 | 7.73 | 7.78 | 7.68 | -2.63% | 3,976,995 |
| Aug 8, 2024 | 7.95 | 8.03 | 7.84 | 7.99 | 7.89 | 2.44% | 4,608,094 |
| Aug 7, 2024 | 8.04 | 8.10 | 7.77 | 7.80 | 7.70 | -0.76% | 5,033,400 |
| Aug 6, 2024 | 7.87 | 8.10 | 7.75 | 7.86 | 7.76 | -0.38% | 5,709,242 |
| Aug 5, 2024 | 7.40 | 7.99 | 7.18 | 7.89 | 7.79 | 1.81% | 11,500,735 |
| Aug 2, 2024 | 7.64 | 7.81 | 7.35 | 7.75 | 7.65 | -2.39% | 10,900,597 |
| Aug 1, 2024 | 8.38 | 8.52 | 7.86 | 7.94 | 7.84 | -5.48% | 8,929,175 |
| Jul 31, 2024 | 8.16 | 8.63 | 8.02 | 8.40 | 8.29 | 2.44% | 10,802,993 |
| Jul 30, 2024 | 8.12 | 8.26 | 8.04 | 8.20 | 8.10 | 2.12% | 6,154,436 |
| Jul 29, 2024 | 8.23 | 8.29 | 7.94 | 8.03 | 7.93 | -2.43% | 6,261,050 |
| Jul 26, 2024 | 8.23 | 8.49 | 8.13 | 8.23 | 8.13 | 1.98% | 6,238,734 |
| Jul 25, 2024 | 7.64 | 8.20 | 7.31 | 8.07 | 7.97 | 3.07% | 16,939,005 |
| Jul 24, 2024 | 8.13 | 8.24 | 7.82 | 7.83 | 7.73 | -4.16% | 11,150,262 |
| Jul 23, 2024 | 8.00 | 8.31 | 7.99 | 8.17 | 8.07 | 0.62% | 6,180,981 |
| Jul 22, 2024 | 7.95 | 8.13 | 7.77 | 8.12 | 8.02 | 1.25% | 5,441,101 |
| Jul 19, 2024 | 7.89 | 8.13 | 7.81 | 8.02 | 7.92 | 1.65% | 5,957,138 |
| Jul 18, 2024 | 8.00 | 8.30 | 7.88 | 7.89 | 7.79 | -2.11% | 11,674,045 |
| Jul 17, 2024 | 7.78 | 8.16 | 7.78 | 8.06 | 7.96 | 1.90% | 10,437,000 |
| Jul 16, 2024 | 7.65 | 7.93 | 7.61 | 7.91 | 7.81 | 4.49% | 7,532,975 |
| Jul 15, 2024 | 7.51 | 7.73 | 7.48 | 7.57 | 7.47 | 2.85% | 5,057,563 |
| Jul 12, 2024 | 7.52 | 7.57 | 7.35 | 7.36 | 7.27 | -1.60% | 4,216,186 |
| Jul 11, 2024 | 7.24 | 7.54 | 7.17 | 7.48 | 7.39 | 7.01% | 7,170,769 |
| Jul 10, 2024 | 6.78 | 7.02 | 6.74 | 6.99 | 6.90 | 3.86% | 4,651,064 |
| Jul 9, 2024 | 6.60 | 6.73 | 6.57 | 6.73 | 6.64 | 1.66% | 4,128,577 |
| Jul 8, 2024 | 6.61 | 6.73 | 6.58 | 6.62 | 6.54 | 0.61% | 2,927,179 |
| Jul 5, 2024 | 6.72 | 6.73 | 6.56 | 6.58 | 6.50 | -1.79% | 3,905,884 |
| Jul 3, 2024 | 6.86 | 6.87 | 6.70 | 6.70 | 6.62 | -3.04% | 3,864,146 |
| Jul 2, 2024 | 6.89 | 6.97 | 6.85 | 6.91 | 6.82 | 0.29% | 3,955,552 |
| Jul 1, 2024 | 6.95 | 7.14 | 6.88 | 6.89 | 6.80 | -1.29% | 4,436,296 |
| Jun 28, 2024 | 6.78 | 7.01 | 6.75 | 6.98 | 6.89 | 4.65% | 8,374,290 |
| Jun 27, 2024 | 6.61 | 6.68 | 6.55 | 6.67 | 6.59 | 0.91% | 4,334,123 |
| Jun 26, 2024 | 6.55 | 6.64 | 6.50 | 6.61 | 6.53 | - | 4,136,790 |
| Jun 25, 2024 | 6.68 | 6.73 | 6.60 | 6.61 | 6.53 | -1.93% | 3,367,951 |
| Jun 24, 2024 | 6.61 | 6.83 | 6.59 | 6.74 | 6.65 | 2.43% | 4,375,950 |
| Jun 21, 2024 | 6.66 | 6.76 | 6.58 | 6.58 | 6.50 | -1.20% | 14,810,503 |
| Jun 20, 2024 | 6.67 | 6.80 | 6.61 | 6.66 | 6.58 | -1.04% | 2,948,060 |
| Jun 18, 2024 | 6.72 | 6.84 | 6.63 | 6.73 | 6.64 | -0.15% | 4,816,158 |
| Jun 17, 2024 | 6.50 | 6.78 | 6.47 | 6.74 | 6.65 | 3.37% | 5,019,427 |
| Jun 14, 2024 | 6.59 | 6.65 | 6.50 | 6.52 | 6.44 | -2.54% | 5,581,418 |
| Jun 13, 2024 | 6.75 | 6.76 | 6.60 | 6.69 | 6.61 | -2.48% | 3,436,633 |
| Jun 12, 2024 | 6.99 | 7.15 | 6.77 | 6.86 | 6.66 | 2.39% | 9,400,451 |
| Jun 11, 2024 | 6.62 | 6.71 | 6.52 | 6.70 | 6.51 | -0.45% | 3,911,857 |
| Jun 10, 2024 | 6.88 | 6.88 | 6.66 | 6.73 | 6.54 | -3.17% | 5,017,846 |
| Jun 7, 2024 | 6.64 | 7.06 | 6.51 | 6.95 | 6.75 | 3.12% | 10,897,043 |
| Jun 6, 2024 | 6.77 | 6.82 | 6.70 | 6.74 | 6.55 | -0.44% | 5,587,787 |
| Jun 5, 2024 | 6.86 | 6.86 | 6.70 | 6.77 | 6.58 | -0.15% | 3,243,412 |
| Jun 4, 2024 | 6.89 | 6.92 | 6.72 | 6.78 | 6.59 | -2.73% | 3,349,992 |
| Jun 3, 2024 | 7.32 | 7.32 | 6.91 | 6.97 | 6.77 | -2.24% | 4,039,293 |
| May 31, 2024 | 6.92 | 7.21 | 6.86 | 7.13 | 6.93 | 2.59% | 7,713,432 |
| May 30, 2024 | 7.05 | 7.12 | 6.93 | 6.95 | 6.75 | 0.58% | 7,004,893 |
| May 29, 2024 | 7.05 | 7.05 | 6.75 | 6.91 | 6.71 | -4.16% | 8,411,176 |
| May 28, 2024 | 7.44 | 7.49 | 7.17 | 7.21 | 7.00 | -2.04% | 4,009,773 |
| May 24, 2024 | 7.40 | 7.42 | 7.27 | 7.36 | 7.15 | 0.14% | 2,755,147 |
| May 23, 2024 | 7.71 | 7.71 | 7.33 | 7.35 | 7.14 | -4.05% | 2,829,196 |
| May 22, 2024 | 7.70 | 7.76 | 7.59 | 7.66 | 7.44 | -1.03% | 2,168,766 |
| May 21, 2024 | 7.70 | 7.82 | 7.69 | 7.74 | 7.52 | - | 1,985,995 |
| May 20, 2024 | 7.96 | 7.98 | 7.72 | 7.74 | 7.52 | -2.27% | 2,629,309 |
| May 17, 2024 | 7.86 | 7.97 | 7.80 | 7.92 | 7.69 | 1.28% | 2,805,291 |
| May 16, 2024 | 7.95 | 8.00 | 7.79 | 7.82 | 7.60 | -2.13% | 3,732,443 |
| May 15, 2024 | 8.15 | 8.26 | 7.93 | 7.99 | 7.76 | -0.37% | 3,671,570 |
| May 14, 2024 | 7.96 | 8.12 | 7.94 | 8.02 | 7.79 | 2.43% | 3,882,557 |
| May 13, 2024 | 7.84 | 7.95 | 7.79 | 7.83 | 7.61 | 1.29% | 3,728,299 |
| May 10, 2024 | 7.78 | 7.86 | 7.62 | 7.73 | 7.51 | -0.26% | 2,455,223 |
| May 9, 2024 | 7.61 | 7.77 | 7.51 | 7.75 | 7.53 | 2.11% | 3,810,328 |
| May 8, 2024 | 7.55 | 7.60 | 7.42 | 7.59 | 7.37 | -0.52% | 4,526,925 |
| May 7, 2024 | 7.75 | 7.80 | 7.60 | 7.63 | 7.41 | -0.52% | 3,927,056 |
| May 6, 2024 | 7.79 | 7.90 | 7.65 | 7.67 | 7.45 | -0.78% | 3,529,165 |
| May 3, 2024 | 7.70 | 7.85 | 7.65 | 7.73 | 7.51 | 3.07% | 5,425,542 |