Valley National Bancorp (VLY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
2 651 646 |
-2,86%
|
14,91
|
14,315
|
14,99
|
14,435
|
| 18/08/2026 |
2 892 630 |
-0,54%
|
14,9526
|
14,80
|
14,9526
|
14,86
|
| 17/08/2026 |
2 756 260 |
-0,47%
|
14,7813
|
14,7813
|
15,12
|
14,94
|
| 14/08/2026 |
1 902 759 |
-0,13%
|
15,03
|
14,96
|
15,15
|
15,01
|
| 13/08/2026 |
3 409 188 |
0,60%
|
14,96
|
14,92
|
15,09
|
15,02
|
| 12/08/2026 |
2 214 920 |
1,15%
|
14,78
|
14,774
|
14,97
|
14,93
|
| 11/08/2026 |
1 838 683 |
0,85%
|
14,64
|
14,6201
|
14,825
|
14,77
|
| 10/08/2026 |
2 280 187 |
0,72%
|
14,54
|
14,425
|
14,66
|
14,65
|
| 07/08/2026 |
1 592 146 |
0,42%
|
14,54
|
14,35
|
14,58
|
14,55
|
| 06/08/2026 |
2 987 992 |
-1,93%
|
14,90
|
14,433
|
14,90
|
14,47
|
| 05/08/2026 |
3 230 964 |
-0,71%
|
14,95
|
14,73
|
14,95
|
14,77
|
| 04/08/2026 |
5 588 377 |
2,70%
|
14,5948
|
14,48
|
14,96
|
14,88
|
| 03/08/2026 |
3 029 422 |
1,47%
|
14,30
|
14,30
|
14,55
|
14,50
|
| 31/07/2026 |
1 454 773 |
-0,24%
|
14,42
|
14,24
|
14,34
|
14,29
|
| 30/07/2026 |
1 795 837 |
0,28%
|
14,35
|
14,26
|
14,485
|
14,32
|
| 29/07/2026 |
3 212 907 |
-1,62%
|
14,40
|
14,25
|
14,495
|
14,28
|
| 28/07/2026 |
3 667 499 |
0,87%
|
14,30
|
14,30
|
14,55
|
14,49
|
| 27/07/2026 |
3 629 829 |
0,00%
|
14,37
|
14,285
|
14,55
|
14,35
|
| 24/07/2026 |
7 336 128 |
-0,82%
|
14,55
|
14,32
|
14,605
|
14,34
|
| 23/07/2026 |
6 692 250 |
-0,48%
|
14,13
|
14,01
|
14,6371
|
14,45
|
| 22/07/2026 |
4 199 150 |
-1,19%
|
14,75
|
14,46
|
14,75
|
14,52
|
| 21/07/2026 |
4 431 726 |
-0,10%
|
14,67
|
14,50
|
14,84
|
14,68
|
| 20/07/2026 |
3 043 803 |
-1,97%
|
14,95
|
14,64
|
15,00
|
14,67
|
| 17/07/2026 |
2 541 715 |
-1,61%
|
15,28
|
14,84
|
15,28
|
14,95
|
| 16/07/2026 |
3 904 898 |
2,33%
|
14,88
|
14,795
|
15,20
|
15,19
|
| 15/07/2026 |
3 007 472 |
1,78%
|
14,69
|
14,585
|
14,92
|
14,84
|
| 14/07/2026 |
4 065 547 |
0,21%
|
14,59
|
14,50
|
14,68
|
14,58
|
| 13/07/2026 |
2 518 935 |
-0,65%
|
14,55
|
14,465
|
14,69
|
14,55
|
| 10/07/2026 |
1 822 044 |
-0,14%
|
14,75
|
14,585
|
14,80
|
14,64
|
| 09/07/2026 |
2 842 766 |
1,38%
|
14,69
|
14,555
|
14,815
|
14,66
|
| 08/07/2026 |
3 341 107 |
-2,82%
|
15,00
|
14,33
|
15,00
|
14,47
|
| 07/07/2026 |
2 851 002 |
0,51%
|
14,69
|
14,69
|
15,01
|
14,87
|
| 06/07/2026 |
3 193 259 |
1,34%
|
14,59
|
14,575
|
14,80
|
14,79
|
| 02/07/2026 |
3 472 974 |
-1,32%
|
14,82
|
14,455
|
14,935
|
14,59
|
| 01/07/2026 |
3 229 317 |
1,00%
|
14,69
|
14,6379
|
14,92
|
14,80
|
| 30/06/2026 |
3 255 928 |
0,00%
|
14,65
|
14,545
|
14,75
|
14,65
|
| 29/06/2026 |
2 891 060 |
-0,51%
|
14,66
|
14,475
|
14,74
|
14,65
|
| 26/06/2026 |
2 821 461 |
-0,30%
|
14,78
|
14,605
|
14,87
|
14,72
|
| 25/06/2026 |
2 966 374 |
1,06%
|
14,54
|
14,54
|
14,94
|
14,78
|
| 24/06/2026 |
2 880 901 |
1,63%
|
14,47
|
14,37
|
14,62
|
14,61
|
| 23/06/2026 |
2 591 105 |
1,09%
|
14,24
|
14,07
|
14,405
|
14,38
|
| 18/06/2026 |
3 542 298 |
1,29%
|
14,05
|
13,775
|
14,24
|
14,24
|
| 17/06/2026 |
4 337 418 |
-2,11%
|
14,24
|
13,79
|
14,305
|
13,91
|
| 16/06/2026 |
2 366 829 |
-0,60%
|
14,25
|
14,16
|
14,505
|
14,20
|
| 15/06/2026 |
3 008 808 |
-1,58%
|
14,63
|
14,26
|
14,718
|
14,29
|
| 12/06/2026 |
3 130 744 |
1,53%
|
14,42
|
14,42
|
14,70
|
14,52
|
| 11/06/2026 |
2 853 580 |
1,66%
|
14,17
|
14,075
|
14,44
|
14,41
|
| 10/06/2026 |
5 916 607 |
0,46%
|
14,32
|
14,10
|
14,395
|
14,16
|
| 09/06/2026 |
5 416 227 |
2,58%
|
13,83
|
13,76
|
14,23
|
14,11
|
| 08/06/2026 |
1 962 494 |
-0,07%
|
13,69
|
13,665
|
13,94
|
13,77
|
| 05/06/2026 |
2 377 954 |
-0,04%
|
13,74
|
13,74
|
13,945
|
13,78
|
| 04/06/2026 |
2 221 164 |
2,83%
|
13,55
|
13,55
|
13,825
|
13,79
|
| 03/06/2026 |
2 298 801 |
-2,51%
|
13,79
|
13,39
|
13,79
|
13,41
|
| 02/06/2026 |
2 480 178 |
1,81%
|
13,61
|
13,44
|
13,84
|
13,76
|
| 01/06/2026 |
2 917 726 |
-1,82%
|
13,75
|
13,4401
|
13,75
|
13,52
|
| 29/05/2026 |
2 166 482 |
0,44%
|
13,79
|
13,67
|
13,83
|
13,77
|
| 28/05/2026 |
3 228 069 |
0,59%
|
13,66
|
13,49
|
13,735
|
13,72
|
| 27/05/2026 |
4 653 737 |
-0,47%
|
13,65
|
13,58
|
13,83
|
13,64
|
| 26/05/2026 |
2 016 242 |
1,14%
|
13,65
|
13,555
|
13,78
|
13,705
|
| 22/05/2026 |
2 261 643 |
1,01%
|
13,36
|
13,36
|
13,557
|
13,55
|
| 21/05/2026 |
2 460 472 |
0,37%
|
13,30
|
13,21
|
13,45
|
13,41
|
| 20/05/2026 |
4 381 348 |
3,37%
|
12,93
|
12,93
|
13,395
|
13,36
|
| 19/05/2026 |
2 538 761 |
-1,03%
|
12,95
|
12,875
|
13,07
|
12,925
|
| 18/05/2026 |
2 244 209 |
1,08%
|
13,03
|
12,90
|
13,185
|
13,07
|
| 15/05/2026 |
2 791 541 |
-1,15%
|
12,92
|
12,765
|
13,05
|
12,93
|
| 14/05/2026 |
2 874 491 |
0,39%
|
13,00
|
12,97
|
13,21
|
13,05
|
| 13/05/2026 |
2 535 254 |
-1,22%
|
13,16
|
12,94
|
13,245
|
13,00
|
| 12/05/2026 |
2 328 007 |
-0,83%
|
13,26
|
12,955
|
13,30
|
13,16
|
| 11/05/2026 |
2 679 253 |
-1,04%
|
13,42
|
13,16
|
13,515
|
13,27
|
| 08/05/2026 |
2 151 229 |
-0,08%
|
13,40
|
13,315
|
13,505
|
13,41
|
| 07/05/2026 |
2 223 317 |
-1,90%
|
13,60
|
13,35
|
13,765
|
13,40
|
| 06/05/2026 |
3 131 061 |
0,07%
|
13,53
|
13,53
|
13,80
|
13,66
|
| 05/05/2026 |
1 751 867 |
1,41%
|
13,47
|
13,36
|
13,74
|
13,65
|
| 04/05/2026 |
3 075 129 |
-0,38%
|
13,26
|
13,26
|
13,55
|
13,46
|
| 01/05/2026 |
3 315 617 |
-0,44%
|
13,547
|
13,435
|
13,705
|
13,51
|
| 30/04/2026 |
2 088 041 |
2,07%
|
13,30
|
13,22
|
13,70
|
13,57
|
| 29/04/2026 |
1 595 509 |
-2,31%
|
13,92
|
13,26
|
13,92
|
13,31
|
| 28/04/2026 |
2 605 779 |
0,59%
|
13,67
|
13,46
|
13,735
|
13,62
|
| 27/04/2026 |
394 705 |
0,75%
|
13,41
|
13,41
|
13,625
|
13,54
|
| 24/04/2026 |
3 856 883 |
-2,91%
|
13,95
|
13,33
|
13,95
|
13,37
|
| 23/04/2026 |
12 831 548 |
3,93%
|
13,30
|
13,30
|
14,12
|
13,77
|
| 22/04/2026 |
5 816 385 |
-1,12%
|
13,5306
|
13,155
|
13,54
|
13,25
|
| 21/04/2026 |
3 602 134 |
-1,40%
|
13,63
|
13,365
|
13,66
|
13,40
|
| 20/04/2026 |
2 998 339 |
0,52%
|
13,49
|
13,45
|
13,70
|
13,59
|
| 17/04/2026 |
3 549 159 |
3,29%
|
13,23
|
13,20
|
13,665
|
13,52
|
| 16/04/2026 |
2 619 589 |
-0,42%
|
13,18
|
13,04
|
13,26
|
13,09
|
| 15/04/2026 |
2 089 480 |
0,31%
|
13,03
|
12,965
|
13,19
|
13,14
|
| 14/04/2026 |
3 461 416 |
-0,08%
|
12,97
|
12,91
|
13,19
|
13,10
|
| 13/04/2026 |
2 475 218 |
0,38%
|
12,90
|
12,861
|
13,135
|
13,11
|
| 10/04/2026 |
3 242 476 |
-1,43%
|
13,25
|
13,04
|
13,33
|
13,06
|
| 09/04/2026 |
6 544 324 |
2,12%
|
13,01
|
12,89
|
13,335
|
13,25
|
| 08/04/2026 |
4 788 647 |
2,69%
|
13,0003
|
12,84
|
13,175
|
12,96
|
| 07/04/2026 |
3 242 683 |
0,40%
|
12,48
|
12,48
|
12,6499
|
12,62
|
| 06/04/2026 |
2 903 271 |
1,21%
|
12,32
|
12,32
|
12,64
|
12,57
|
| 02/04/2026 |
3 118 677 |
-0,16%
|
12,25
|
12,135
|
12,445
|
12,42
|
| 01/04/2026 |
4 322 964 |
1,30%
|
12,37
|
12,25
|
12,545
|
12,44
|
| 31/03/2026 |
4 100 377 |
3,15%
|
12,15
|
11,975
|
12,295
|
12,28
|
| 30/03/2026 |
2 952 057 |
-0,42%
|
12,01
|
11,855
|
12,12
|
11,90
|
| 27/03/2026 |
2 529 794 |
-2,09%
|
12,14
|
11,92
|
12,14
|
11,95
|
| 26/03/2026 |
2 979 384 |
-0,73%
|
12,12
|
12,10
|
12,29
|
12,19
|
