Valley National Bancorp (VLY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
3.630.412 |
1,46%
|
11,2112
|
11,2112
|
11,65
|
11,48
|
| 28/11/2025 |
2.612.789 |
-0,26%
|
11,35
|
11,26
|
11,47
|
11,32
|
| 26/11/2025 |
5.006.484 |
0,27%
|
11,49
|
11,25
|
11,51
|
11,35
|
| 25/11/2025 |
5.724.109 |
1,80%
|
11,12
|
11,10
|
11,445
|
11,32
|
| 24/11/2025 |
5.094.200 |
3,25%
|
10,81
|
10,70
|
11,165
|
11,12
|
| 21/11/2025 |
10.620.648 |
2,72%
|
10,48
|
10,46
|
11,06
|
10,77
|
| 20/11/2025 |
3.824.218 |
-0,52%
|
10,55
|
10,435
|
10,8124
|
10,48
|
| 19/11/2025 |
6.274.453 |
0,57%
|
10,37
|
10,3445
|
10,575
|
10,52
|
| 18/11/2025 |
4.602.676 |
0,24%
|
10,43
|
10,34
|
10,6399
|
10,46
|
| 17/11/2025 |
3.555.210 |
-3,56%
|
10,81
|
10,415
|
10,84
|
10,43
|
| 14/11/2025 |
3.868.963 |
0,37%
|
10,78
|
10,625
|
10,85
|
10,81
|
| 13/11/2025 |
5.238.142 |
-2,80%
|
11,00
|
10,73
|
11,1099
|
10,77
|
| 12/11/2025 |
7.810.280 |
-0,27%
|
11,25
|
11,02
|
11,305
|
11,08
|
| 11/11/2025 |
4.348.976 |
0,82%
|
11,02
|
10,93
|
11,14
|
11,11
|
| 10/11/2025 |
5.033.648 |
-0,27%
|
11,12
|
11,02
|
11,19
|
11,02
|
| 07/11/2025 |
4.444.241 |
2,27%
|
10,70
|
10,665
|
11,05
|
11,05
|
| 06/11/2025 |
4.463.590 |
-1,28%
|
10,93
|
10,705
|
11,01
|
10,80
|
| 05/11/2025 |
6.702.466 |
1,72%
|
10,71
|
10,71
|
11,08
|
10,93
|
| 04/11/2025 |
9.489.614 |
-1,87%
|
10,8592
|
10,665
|
10,87
|
10,74
|
| 03/11/2025 |
9.038.595 |
0,60%
|
10,65
|
10,65
|
11,01
|
10,94
|
| 31/10/2025 |
6.707.957 |
0,23%
|
10,82
|
10,67
|
10,8958
|
10,87
|
| 30/10/2025 |
6.151.796 |
-1,00%
|
10,96
|
10,82
|
11,06
|
10,85
|
| 29/10/2025 |
7.510.663 |
-2,06%
|
11,13
|
10,925
|
11,35
|
10,96
|
| 28/10/2025 |
5.867.346 |
0,72%
|
11,02
|
10,90
|
11,20
|
11,19
|
| 27/10/2025 |
7.410.358 |
1,18%
|
11,12
|
10,99
|
11,18
|
11,11
|
| 24/10/2025 |
11.679.536 |
3,98%
|
10,77
|
10,4947
|
11,275
|
10,98
|
| 23/10/2025 |
26.235.486 |
4,25%
|
9,7999
|
9,25
|
10,785
|
10,56
|
| 22/10/2025 |
11.826.548 |
-1,27%
|
10,25
|
9,98
|
10,28
|
10,13
|
| 21/10/2025 |
7.927.130 |
0,39%
|
10,20
|
10,155
|
10,36
|
10,26
|
| 20/10/2025 |
10.741.784 |
4,29%
|
9,94
|
9,80
|
10,23
|
10,22
|
| 17/10/2025 |
12.684.723 |
0,82%
|
10,08
|
9,7232
|
10,12
|
9,80
|
| 16/10/2025 |
18.490.433 |
-7,06%
|
10,39
|
9,64
|
10,41
|
9,72
|
| 15/10/2025 |
17.363.005 |
-2,92%
|
10,88
|
10,34
|
10,88
|
10,48
|
| 14/10/2025 |
16.615.706 |
2,23%
|
10,35
|
10,35
|
10,90
|
10,79
|
| 13/10/2025 |
11.642.708 |
2,33%
|
10,50
|
10,465
|
10,61
|
10,55
|
| 10/10/2025 |
7.988.500 |
-5,28%
|
10,97
|
10,31
|
11,00
|
10,31
|
| 09/10/2025 |
5.416.850 |
0,46%
|
10,94
|
10,755
|
10,94
|
10,89
|
| 08/10/2025 |
3.918.203 |
0,09%
|
10,9695
|
10,765
|
10,9699
|
10,84
|
| 07/10/2025 |
8.512.561 |
-0,73%
|
11,04
|
10,77
|
11,10
|
10,83
|
| 06/10/2025 |
10.246.831 |
2,54%
|
10,79
|
10,675
|
11,165
|
10,91
|
| 03/10/2025 |
7.234.489 |
0,66%
|
10,46
|
10,46
|
10,765
|
10,64
|
| 02/10/2025 |
6.798.829 |
-0,10%
|
10,69
|
10,46
|
10,69
|
10,57
|
| 01/10/2025 |
5.737.018 |
-0,24%
|
10,59
|
10,45
|
10,68
|
10,58
|
| 30/09/2025 |
5.307.345 |
0,05%
|
10,58
|
10,39
|
10,70
|
10,60
|
| 29/09/2025 |
5.207.963 |
-0,89%
|
10,8761
|
10,46
|
10,99
|
10,59
|
| 26/09/2025 |
5.395.099 |
0,24%
|
10,65
|
10,6035
|
10,795
|
10,68
|
| 25/09/2025 |
5.236.070 |
-1,16%
|
10,82
|
10,56
|
10,82
|
10,65
|
| 24/09/2025 |
6.188.250 |
-0,56%
|
11,08
|
10,72
|
11,135
|
10,76
|
| 23/09/2025 |
5.822.337 |
0,75%
|
10,77
|
10,7121
|
10,99
|
10,81
|
| 22/09/2025 |
4.938.974 |
-2,01%
|
10,95
|
10,66
|
10,95
|
10,73
|
| 19/09/2025 |
7.633.624 |
-1,35%
|
11,27
|
10,90
|
11,27
|
10,95
|
| 18/09/2025 |
5.699.136 |
3,59%
|
10,73
|
10,73
|
11,11
|
11,10
|
| 17/09/2025 |
5.490.444 |
1,28%
|
10,67
|
10,60
|
11,04
|
10,72
|
| 16/09/2025 |
3.898.790 |
-0,66%
|
10,72
|
10,46
|
10,72
|
10,58
|
| 15/09/2025 |
4.157.795 |
-0,33%
|
10,95
|
10,575
|
10,95
|
10,65
|
| 12/09/2025 |
4.754.179 |
0,00%
|
10,86
|
10,68
|
10,94
|
10,68
|
| 11/09/2025 |
3.102.736 |
0,75%
|
10,51
|
10,51
|
10,85
|
10,78
|
| 10/09/2025 |
3.077.814 |
-0,09%
|
11,06
|
10,66
|
11,06
|
10,71
|
| 09/09/2025 |
6.892.028 |
-0,28%
|
10,89
|
10,71
|
11,01
|
10,72
|
| 08/09/2025 |
4.267.253 |
0,19%
|
10,58
|
10,525
|
10,81
|
10,75
|
| 05/09/2025 |
7.457.338 |
0,75%
|
10,74
|
10,585
|
10,825
|
10,73
|
| 04/09/2025 |
5.028.286 |
1,33%
|
10,54
|
10,5083
|
10,66
|
10,65
|
| 03/09/2025 |
5.806.796 |
0,96%
|
10,43
|
10,23
|
10,53
|
10,51
|
| 02/09/2025 |
5.761.944 |
-0,48%
|
10,46
|
10,09
|
10,46
|
10,41
|
| 29/08/2025 |
4.787.987 |
0,10%
|
10,25
|
10,25
|
10,56
|
10,46
|
| 28/08/2025 |
3.167.191 |
-0,26%
|
10,57
|
10,40
|
10,57
|
10,45
|
| 27/08/2025 |
5.410.415 |
0,77%
|
10,41
|
10,375
|
10,5879
|
10,49
|
| 26/08/2025 |
3.394.924 |
1,61%
|
10,26
|
10,235
|
10,47
|
10,41
|
| 25/08/2025 |
4.531.302 |
-0,53%
|
10,21
|
10,21
|
10,35
|
10,26
|
| 22/08/2025 |
6.850.266 |
6,66%
|
9,78
|
9,72
|
10,335
|
10,31
|
| 21/08/2025 |
3.895.976 |
-0,72%
|
9,58
|
9,58
|
9,79
|
9,68
|
| 20/08/2025 |
4.027.174 |
-0,15%
|
9,72
|
9,6694
|
9,79
|
9,75
|
| 19/08/2025 |
3.464.640 |
-0,56%
|
9,81
|
9,72
|
9,94
|
9,76
|
| 18/08/2025 |
4.652.687 |
-0,10%
|
10,12
|
9,72
|
10,12
|
9,81
|
| 15/08/2025 |
5.604.152 |
-2,39%
|
10,11
|
9,815
|
10,11
|
9,82
|
| 14/08/2025 |
6.960.153 |
0,60%
|
10,00
|
9,80
|
10,0799
|
10,06
|
| 13/08/2025 |
8.251.168 |
2,56%
|
9,85
|
9,745
|
10,06
|
10,00
|
| 12/08/2025 |
5.168.487 |
4,61%
|
9,32
|
9,32
|
9,75
|
9,75
|
| 11/08/2025 |
2.287.387 |
-0,69%
|
9,45
|
9,26
|
9,45
|
9,32
|
| 08/08/2025 |
5.204.900 |
2,29%
|
9,19
|
9,16
|
9,40
|
9,40
|
| 07/08/2025 |
4.523.862 |
-0,22%
|
9,20
|
9,08
|
9,34
|
9,19
|
| 06/08/2025 |
2.973.219 |
-0,97%
|
9,30
|
9,20
|
9,36
|
9,21
|
| 05/08/2025 |
5.892.967 |
-0,54%
|
9,4815
|
9,12
|
9,4815
|
9,30
|
| 04/08/2025 |
4.499.049 |
1,85%
|
9,24
|
9,215
|
9,37
|
9,35
|
| 01/08/2025 |
4.889.201 |
-0,92%
|
9,27
|
8,96
|
9,27
|
9,18
|
| 31/07/2025 |
3.883.376 |
-1,28%
|
9,46
|
9,25
|
9,46
|
9,27
|
| 30/07/2025 |
5.145.097 |
-0,84%
|
9,46
|
9,335
|
9,63
|
9,39
|
| 29/07/2025 |
3.977.462 |
-0,42%
|
9,46
|
9,40
|
9,60
|
9,48
|
| 28/07/2025 |
4.290.582 |
0,95%
|
9,4201
|
9,40
|
9,53
|
9,52
|
| 25/07/2025 |
3.990.439 |
-1,05%
|
9,69
|
9,315
|
9,72
|
9,43
|
| 24/07/2025 |
10.188.062 |
-1,75%
|
9,70
|
9,41
|
9,7253
|
9,53
|
| 23/07/2025 |
5.180.639 |
0,62%
|
9,53
|
9,505
|
9,851
|
9,70
|
| 22/07/2025 |
4.931.398 |
1,15%
|
9,54
|
9,505
|
9,70
|
9,64
|
| 21/07/2025 |
4.041.833 |
0,21%
|
9,54
|
9,515
|
9,70
|
9,53
|
| 18/07/2025 |
4.395.759 |
0,53%
|
9,22
|
9,215
|
9,55
|
9,51
|
| 17/07/2025 |
5.862.784 |
2,27%
|
9,30
|
9,07
|
9,48
|
9,46
|
| 16/07/2025 |
5.660.592 |
0,33%
|
9,56
|
9,07
|
9,61
|
9,25
|
| 15/07/2025 |
4.027.646 |
-3,96%
|
9,48
|
9,21
|
9,6165
|
9,22
|
| 14/07/2025 |
3.839.884 |
0,95%
|
9,54
|
9,45
|
9,615
|
9,60
|
| 11/07/2025 |
3.652.577 |
-0,83%
|
9,63
|
9,45
|
9,725
|
9,51
|
