Australia markets closed

Valley National Bancorp (VLYPO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.02+0.02 (+0.08%)
As of 12:32PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.0224.0224.0224.0224.021,762
25 Apr 202423.7724.0723.7124.0524.0511,800
24 Apr 202424.1324.1323.7424.1324.137,600
23 Apr 202423.8524.1023.7624.0924.0911,100
22 Apr 202423.6223.8523.5323.8523.856,500
19 Apr 202423.6723.7023.3723.4623.4614,300
18 Apr 202423.6723.8723.5323.8723.8713,400
17 Apr 202423.6523.8123.4523.5423.5428,100
16 Apr 202423.4223.7723.3523.7723.779,300
15 Apr 202423.5023.6323.2023.6323.6318,800
12 Apr 202423.5023.6023.2523.5023.5017,300
11 Apr 202423.4523.8823.2923.7023.7022,000
10 Apr 202423.5723.7023.2023.5623.5642,400
09 Apr 202423.6023.7023.5023.6923.6911,600
08 Apr 202423.3723.6923.3723.6923.694,700
05 Apr 202423.3523.5723.0523.5723.5718,600
04 Apr 202423.0523.4823.0323.4323.4373,900
03 Apr 202423.2523.3123.1023.1023.107,800
02 Apr 202422.9823.3722.8323.3723.379,700
01 Apr 202423.1623.1622.8023.1623.168,400
28 Mar 202422.3123.0022.3122.7522.7513,600
27 Mar 202423.2423.3522.6022.6522.6512,600
26 Mar 202422.9523.3022.7022.9922.9919,700
25 Mar 202423.6623.6622.9523.0023.0024,400
22 Mar 202423.4923.8023.3223.6723.6712,500
21 Mar 202423.0023.7822.9923.4023.4031,900
20 Mar 202422.5823.2522.4023.2023.2026,700
19 Mar 202422.3822.5822.3422.5822.5817,900
18 Mar 202422.4522.5522.2422.2422.248,000
15 Mar 202422.0722.5021.8022.5022.5017,400
14 Mar 202422.0322.2622.0322.1022.105,700
13 Mar 202422.3422.5022.1022.5022.5028,200
13 Mar 20240.581 Dividend
12 Mar 202422.1122.6621.9622.6022.0230,200
11 Mar 202421.9922.2521.7522.0021.4354,300
08 Mar 202422.6022.7121.6121.7521.1939,400
07 Mar 202422.2022.9022.0122.5721.9949,300
06 Mar 202422.7423.0021.7022.5621.9872,900
05 Mar 202422.4722.9222.4722.8322.2412,300
04 Mar 202423.2723.4422.1222.3521.7829,300
01 Mar 202423.9824.0023.4023.4322.8329,900
29 Feb 202423.5023.9823.3323.9823.3626,800
28 Feb 202423.2423.5023.0823.4522.8514,100
27 Feb 202423.3423.5723.0323.1022.5113,000
26 Feb 202423.5523.5723.2023.5022.9013,000
23 Feb 202423.6023.6523.2423.4822.8815,300
22 Feb 202422.9123.7422.7023.2922.6929,100
21 Feb 202422.6123.2522.4622.9222.3329,700
20 Feb 202422.5022.8921.7222.7222.1423,400
16 Feb 202422.6222.8021.9922.3921.8140,800
15 Feb 202422.7222.9222.3522.3521.7835,400
14 Feb 202422.2122.9022.1322.6822.1013,100
13 Feb 202422.5922.6421.8722.1021.5324,800
12 Feb 202422.1922.9122.1222.7022.1262,000
09 Feb 202421.4622.4821.2622.1221.5530,400
08 Feb 202421.2021.5720.7421.0720.5353,500
07 Feb 202421.4321.6220.0421.0520.51166,100
06 Feb 202422.2422.8420.5021.3320.7845,400
05 Feb 202422.6822.9622.0122.3321.7627,800
02 Feb 202422.9023.5022.2222.6822.1079,400
01 Feb 202423.3523.7822.3823.0422.4529,800
31 Jan 202424.4824.4823.0423.0422.4572,100
30 Jan 202424.0524.6224.0524.5723.9418,300
29 Jan 202424.0124.1623.9524.0923.478,200
26 Jan 202424.0924.5424.0624.0623.4430,900
25 Jan 202423.9924.5423.9524.0323.4132,200
24 Jan 202424.1024.2323.8723.8723.2621,700
23 Jan 202424.1424.1723.9924.0023.3821,700
22 Jan 202424.1124.1123.8424.0323.4130,600
19 Jan 202424.0624.0623.7124.0123.3926,400
18 Jan 202423.7824.1623.4624.0623.4483,900
17 Jan 202423.8623.9523.4923.4922.8929,100
16 Jan 202423.9524.3023.7723.8623.2522,400
12 Jan 202423.8524.2523.8524.0423.4225,700
11 Jan 202424.2224.3423.8623.8723.2622,900
10 Jan 202423.9824.3523.8924.2423.6231,500
09 Jan 202423.8724.0023.5724.0023.3822,900
08 Jan 202423.9123.9523.5623.7023.0922,400
05 Jan 202423.8924.0923.8923.9223.3113,200
04 Jan 202424.0024.0023.7523.9223.3126,700
03 Jan 202423.7224.0223.6023.7323.1212,800
02 Jan 202423.4023.6923.4023.6523.047,900
29 Dec 202323.6823.7123.3823.4022.8021,000
28 Dec 202323.7623.8523.7123.8323.229,400
27 Dec 202323.9423.9423.6323.7923.1836,000
26 Dec 202323.7923.8023.7223.8023.194,200
22 Dec 202323.7423.8523.7023.7323.1221,000
21 Dec 202323.8023.8023.6323.7923.188,700
20 Dec 202323.8423.8523.6523.7023.0917,600
19 Dec 202323.6223.8523.5623.6423.0334,000
18 Dec 202323.6523.7923.5023.6223.0111,400
15 Dec 202323.7523.9023.7123.8523.2410,000
14 Dec 202323.5824.0023.5423.7423.1325,400
13 Dec 202323.5423.7523.4223.5022.9010,400
13 Dec 20230.577 Dividend
12 Dec 202324.0924.1023.9624.0022.8210,900
11 Dec 202323.6624.0023.6023.9922.8124,600
08 Dec 202323.6023.7423.1023.6022.4414,500
07 Dec 202323.6323.7323.4523.5822.4212,100
06 Dec 202323.3823.7323.2323.4522.3018,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...