Valley National Bancorp (VLYPP)
NASDAQ: VLYPP · Real-Time Price · USD · Preferred Stock
25.32
+0.03 (0.10%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.27 | 25.33 | 25.26 | 25.26 | 25.26 | -0.11% | 3,185 |
| Jul 31, 2025 | 25.20 | 25.32 | 25.20 | 25.29 | 25.29 | 0.40% | 45,976 |
| Jul 30, 2025 | 25.21 | 25.21 | 25.17 | 25.19 | 25.19 | -0.04% | 2,954 |
| Jul 29, 2025 | 25.19 | 25.25 | 25.15 | 25.20 | 25.20 | 0.16% | 13,203 |
| Jul 28, 2025 | 25.13 | 25.17 | 25.11 | 25.16 | 25.16 | 0.04% | 10,489 |
| Jul 25, 2025 | 25.12 | 25.18 | 25.10 | 25.15 | 25.15 | -0.12% | 3,721 |
| Jul 24, 2025 | 25.11 | 25.18 | 25.10 | 25.18 | 25.18 | 0.48% | 7,469 |
| Jul 23, 2025 | 25.10 | 25.12 | 25.06 | 25.06 | 25.06 | -0.08% | 3,942 |
| Jul 22, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | - | 2,627 |
| Jul 21, 2025 | 25.07 | 25.15 | 25.05 | 25.08 | 25.08 | 0.20% | 11,747 |
| Jul 18, 2025 | 25.06 | 25.08 | 25.03 | 25.03 | 25.03 | -0.14% | 6,389 |
| Jul 17, 2025 | 24.95 | 25.07 | 24.95 | 25.07 | 25.07 | 0.26% | 2,793 |
| Jul 16, 2025 | 25.00 | 25.05 | 25.00 | 25.00 | 25.00 | - | 3,345 |
| Jul 15, 2025 | 25.03 | 25.07 | 24.97 | 25.00 | 25.00 | 0.12% | 11,980 |
| Jul 14, 2025 | 25.03 | 25.03 | 24.97 | 24.97 | 24.97 | -0.36% | 1,596 |
| Jul 11, 2025 | 25.04 | 25.06 | 25.03 | 25.06 | 25.06 | 0.04% | 3,425 |
| Jul 10, 2025 | 25.00 | 25.08 | 24.97 | 25.05 | 25.05 | 0.12% | 3,461 |
| Jul 9, 2025 | 25.02 | 25.08 | 24.97 | 25.02 | 25.02 | 0.16% | 3,485 |
| Jul 8, 2025 | 24.99 | 25.05 | 24.97 | 24.98 | 24.98 | -0.24% | 9,018 |
| Jul 7, 2025 | 24.80 | 25.05 | 24.80 | 25.04 | 25.04 | 0.40% | 4,715 |
| Jul 3, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.20% | 1,170 |
| Jul 2, 2025 | 24.76 | 24.98 | 24.69 | 24.89 | 24.89 | -0.52% | 2,204 |
| Jul 1, 2025 | 24.69 | 25.03 | 24.63 | 25.02 | 25.02 | 2.42% | 6,718 |
| Jun 30, 2025 | 24.74 | 25.05 | 24.43 | 24.43 | 24.43 | -0.65% | 58,780 |
| Jun 27, 2025 | 24.70 | 24.70 | 24.56 | 24.59 | 24.59 | 0.16% | 3,757 |
| Jun 25, 2025 | 24.55 | 24.60 | 24.55 | 24.55 | 24.55 | -0.12% | 2,069 |
| Jun 24, 2025 | 24.74 | 24.74 | 24.56 | 24.58 | 24.58 | -0.12% | 2,013 |
| Jun 23, 2025 | 24.55 | 24.64 | 24.55 | 24.61 | 24.61 | -0.28% | 2,505 |
| Jun 20, 2025 | 24.63 | 24.75 | 24.60 | 24.68 | 24.68 | -0.08% | 6,124 |
| Jun 18, 2025 | 24.59 | 24.72 | 24.55 | 24.70 | 24.70 | 0.90% | 3,714 |
| Jun 17, 2025 | 24.50 | 24.55 | 24.35 | 24.48 | 24.48 | 0.08% | 9,116 |
| Jun 16, 2025 | 24.73 | 24.75 | 24.43 | 24.46 | 24.46 | -1.05% | 11,329 |
| Jun 13, 2025 | 24.60 | 24.75 | 24.50 | 24.72 | 24.72 | -1.16% | 5,425 |
| Jun 12, 2025 | 24.99 | 25.15 | 24.99 | 25.01 | 24.62 | -0.40% | 5,350 |
| Jun 11, 2025 | 25.02 | 25.11 | 24.96 | 25.11 | 24.72 | 0.76% | 5,459 |
| Jun 10, 2025 | 24.95 | 25.00 | 24.91 | 24.92 | 24.53 | 0.28% | 1,629 |
| Jun 9, 2025 | 24.97 | 25.03 | 24.84 | 24.85 | 24.46 | -0.09% | 3,849 |
| Jun 6, 2025 | 24.80 | 24.87 | 24.79 | 24.87 | 24.48 | -0.51% | 1,645 |
| Jun 5, 2025 | 24.76 | 25.00 | 24.69 | 25.00 | 24.61 | 0.85% | 3,972 |
| Jun 4, 2025 | 24.80 | 24.87 | 24.58 | 24.79 | 24.40 | 0.20% | 9,804 |
| Jun 3, 2025 | 24.72 | 24.79 | 24.72 | 24.74 | 24.35 | 0.32% | 2,851 |
| Jun 2, 2025 | 24.59 | 24.71 | 24.59 | 24.66 | 24.28 | 0.53% | 4,161 |
| May 30, 2025 | 25.02 | 25.18 | 24.41 | 24.53 | 24.15 | -1.92% | 38,085 |
| May 29, 2025 | 25.01 | 25.09 | 24.95 | 25.01 | 24.62 | 0.08% | 5,514 |
| May 28, 2025 | 25.15 | 25.15 | 24.92 | 24.99 | 24.60 | -0.81% | 28,553 |
| May 27, 2025 | 25.18 | 25.29 | 25.18 | 25.20 | 24.80 | 0.58% | 2,332 |
| May 23, 2025 | 24.91 | 25.05 | 24.76 | 25.05 | 24.66 | 0.20% | 4,170 |
| May 22, 2025 | 24.89 | 25.12 | 24.68 | 25.00 | 24.61 | 0.24% | 3,064 |
| May 21, 2025 | 25.10 | 25.10 | 24.94 | 24.94 | 24.55 | -0.80% | 8,118 |
| May 20, 2025 | 25.19 | 25.21 | 25.13 | 25.14 | 24.75 | 0.04% | 1,589 |