Australia markets closed

Valley National Bancorp (VLYPP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.83+0.05 (+0.23%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202421.7222.0221.4921.8321.8322,600
24 Apr 202421.9622.0321.7121.7821.788,700
23 Apr 202421.8522.0421.5021.9821.987,600
22 Apr 202421.6421.8821.6021.8421.8411,200
19 Apr 202421.8621.8821.5321.6821.6840,400
18 Apr 202421.5221.7921.4021.6521.6526,200
17 Apr 202421.6521.7321.4321.5021.5021,800
16 Apr 202421.5121.8921.2321.5221.5228,600
15 Apr 202421.9422.0121.4721.5321.5338,900
12 Apr 202421.9921.9921.7921.7921.797,100
11 Apr 202421.9722.1921.5621.9121.9127,300
10 Apr 202422.0722.1121.5621.9821.9862,200
09 Apr 202422.3422.4122.0622.1222.1212,400
08 Apr 202422.1622.4622.0722.1122.1111,900
05 Apr 202422.3122.3921.9622.1322.1315,900
04 Apr 202422.4822.5022.2922.3122.3121,200
03 Apr 202422.3322.4322.2322.4322.436,600
02 Apr 202422.2322.4621.9022.2622.2632,000
01 Apr 202422.2222.4221.9922.3022.3024,300
28 Mar 202421.9122.2421.9022.2422.2469,400
27 Mar 202422.2722.2721.5821.7521.7532,300
26 Mar 202421.7822.3321.7522.1622.1625,800
25 Mar 202422.0022.2321.6821.9021.9019,000
22 Mar 202422.1522.3921.8222.2022.2037,300
21 Mar 202421.7022.2121.6822.0422.0444,200
20 Mar 202421.0621.7821.0021.6621.6634,500
19 Mar 202421.1021.1120.8020.9720.9729,200
18 Mar 202421.1321.2020.9120.9120.9115,600
15 Mar 202420.7021.1620.5721.1621.1614,700
14 Mar 202420.6520.8020.5020.6520.6553,200
13 Mar 202420.3920.8420.3920.7620.7628,600
13 Mar 20240.391 Dividend
12 Mar 202420.2320.8320.1520.7520.3614,600
11 Mar 202420.4120.5320.2020.2019.8219,000
08 Mar 202420.4420.6420.2320.2819.9028,000
07 Mar 202419.9020.4719.9020.2719.8921,400
06 Mar 202420.7420.7519.3019.6719.3081,500
05 Mar 202420.1520.9320.1520.6920.3053,100
04 Mar 202420.6820.6819.8019.8019.4348,700
01 Mar 202420.6020.8920.3420.6120.2230,600
29 Feb 202420.6420.9120.5520.6820.2944,800
28 Feb 202420.2520.9020.2520.5420.1516,700
27 Feb 202420.9920.9920.4920.4920.1040,100
26 Feb 202421.1321.3020.7520.7520.3645,800
23 Feb 202420.5021.1020.1320.6720.2846,900
22 Feb 202420.2220.9620.0120.4420.0528,200
21 Feb 202420.0720.2519.8520.0019.6215,200
20 Feb 202419.7820.2819.7519.8619.4949,800
16 Feb 202419.8119.9919.3019.8019.4317,000
15 Feb 202419.8820.3619.8019.9019.5323,300
14 Feb 202420.1820.3519.7519.7819.4120,500
13 Feb 202420.0920.2119.3520.0519.6714,000
12 Feb 202419.9220.6019.7820.2019.8260,900
09 Feb 202419.7020.5319.7019.7519.3846,200
08 Feb 202419.5719.8219.3019.7519.3842,500
07 Feb 202419.4519.8518.6319.5319.1659,200
06 Feb 202420.4920.4919.1519.4419.0787,100
05 Feb 202420.7921.0020.2320.3019.9221,900
02 Feb 202420.8021.2620.4920.7920.4040,500
01 Feb 202421.2621.5020.0320.9520.5666,200
31 Jan 202422.3822.4821.0121.0420.64115,400
30 Jan 202422.3422.6822.1622.6522.2216,800
29 Jan 202422.0122.4221.7622.3021.8828,200
26 Jan 202421.8422.2021.6022.0921.6722,900
25 Jan 202421.4122.0721.2121.8421.4343,500
24 Jan 202421.1021.4021.0021.3720.9732,600
23 Jan 202420.7521.0420.7521.0020.6032,500
22 Jan 202420.5820.7320.4820.6620.2758,900
19 Jan 202420.4020.5820.4020.5820.1953,700
18 Jan 202420.5220.6020.3120.5020.1147,900
17 Jan 202420.5620.5720.4020.5620.1712,600
16 Jan 202420.6020.6420.4520.6020.2136,500
12 Jan 202420.5520.6020.3020.5520.1621,800
11 Jan 202420.7520.7520.3820.5120.1235,000
10 Jan 202420.8020.8020.3120.7220.3325,000
09 Jan 202420.3020.7320.2220.5520.1619,800
08 Jan 202420.1320.5620.1320.3419.9613,900
05 Jan 202420.0020.2520.0020.1019.7240,000
04 Jan 202420.0320.0419.8519.8819.5129,700
03 Jan 202419.7019.9119.6219.8619.4915,200
02 Jan 202419.7919.9319.7919.8519.4820,300
29 Dec 202319.9720.0719.5819.6419.2790,300
28 Dec 202320.1520.1619.8119.9719.5947,900
27 Dec 202319.9620.1419.7720.0919.7122,900
26 Dec 202319.8920.1019.8619.9819.6022,600
22 Dec 202320.0220.0219.6019.7219.3517,800
21 Dec 202320.0320.1919.7519.8919.5220,600
20 Dec 202319.9820.2119.8419.9819.6029,000
19 Dec 202319.9120.2419.9119.9819.6019,600
18 Dec 202320.1620.2419.8519.8719.5013,600
15 Dec 202320.3720.5020.1220.2519.8712,300
14 Dec 202320.1520.6420.1520.5020.1123,000
13 Dec 202319.9120.0619.7120.0019.6217,600
13 Dec 20230.391 Dividend
12 Dec 202319.9520.2719.9520.2119.454,800
11 Dec 202319.9519.9519.7419.9019.159,500
08 Dec 202319.9520.1719.7020.1019.345,300
07 Dec 202319.8320.0419.6219.9619.2011,000
06 Dec 202319.8120.1219.6119.7719.028,500
05 Dec 202319.6320.0219.6219.6518.9123,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...