Valley National Bancorp ( VLY) - Price History

Monthly price history for VLY (Valley National Bancorp)

DateAdjusted priceReal price
July 2026 $14.54 $14.54
June 2026 $14.65 $14.65
May 2026 $13.67 $13.77
April 2026 $13.47 $13.57
March 2026 $12.19 $12.28
February 2026 $12.40 $12.61
January 2026 $12.25 $12.46
December 2025 $11.48 $11.68
November 2025 $11.03 $11.32
October 2025 $10.59 $10.87
September 2025 $10.33 $10.60
August 2025 $10.09 $10.46
July 2025 $8.94 $9.27
June 2025 $8.61 $8.93
May 2025 $8.36 $8.78
April 2025 $8.19 $8.60
March 2025 $8.47 $8.89
February 2025 $9.25 $9.84
January 2025 $9.66 $10.28
December 2024 $8.52 $9.06
November 2024 $9.90 $10.64
October 2024 $8.81 $9.47
September 2024 $8.43 $9.06
August 2024 $7.96 $8.68
July 2024 $7.71 $8.40
June 2024 $6.40 $6.98
May 2024 $6.44 $7.13
April 2024 $6.33 $7.01
March 2024 $7.19 $7.96
February 2024 $7.29 $8.19
January 2024 $8.56 $9.62
December 2023 $9.67 $10.86
November 2023 $8.01 $9.10
October 2023 $6.85 $7.78
September 2023 $7.54 $8.56
August 2023 $7.98 $9.18
July 2023 $8.92 $10.26
June 2023 $6.74 $7.75
May 2023 $6.34 $7.38
April 2023 $8.05 $9.38
March 2023 $7.93 $9.24
February 2023 $9.84 $11.58
January 2023 $10.09 $11.88
December 2022 $9.60 $11.31
November 2022 $10.65 $12.66
October 2022 $9.99 $11.87
September 2022 $9.08 $10.80
August 2022 $9.68 $11.62
July 2022 $9.74 $11.69
June 2022 $8.68 $10.41
May 2022 $10.48 $12.71
April 2022 $9.88 $11.98
March 2022 $10.74 $13.02
February 2022 $11.43 $13.97
January 2022 $11.39 $13.92
December 2021 $11.25 $13.75
November 2021 $10.90 $13.44
October 2021 $10.76 $13.26
September 2021 $10.80 $13.31
August 2021 $10.49 $13.04
July 2021 $10.37 $12.89
June 2021 $10.80 $13.43
May 2021 $11.43 $14.32
April 2021 $10.99 $13.77
March 2021 $10.96 $13.74
February 2021 $9.70 $12.25
January 2021 $8.08 $10.21
December 2020 $7.72 $9.75
November 2020 $7.15 $9.14
October 2020 $5.98 $7.64
September 2020 $5.36 $6.85
August 2020 $5.79 $7.51
July 2020 $5.76 $7.47
June 2020 $6.03 $7.82
May 2020 $6.06 $7.98
April 2020 $6.35 $8.36
March 2020 $5.56 $7.31
February 2020 $6.96 $9.30
January 2020 $7.89 $10.53
December 2019 $8.58 $11.45
November 2019 $8.59 $11.58
October 2019 $8.59 $11.58
September 2019 $8.06 $10.87
August 2019 $7.72 $10.51
July 2019 $8.20 $11.16
June 2019 $7.92 $10.78
May 2019 $7.14 $9.82
April 2019 $7.62 $10.48
March 2019 $6.96 $9.58
February 2019 $7.59 $10.56
January 2019 $7.27 $10.11
December 2018 $6.38 $8.88
November 2018 $7.69 $10.82
October 2018 $7.10 $9.98
September 2018 $8 $11.25
August 2018 $8.49 $12.05
July 2018 $8.21 $11.65
June 2018 $8.56 $12.16
May 2018 $8.88 $12.71
April 2018 $8.76 $12.55
March 2018 $8.70 $12.46
February 2018 $8.64 $12.47
January 2018 $8.70 $12.57
December 2017 $7.77 $11.22
November 2017 $8.16 $11.90
October 2017 $7.89 $11.50
September 2017 $8.26 $12.05
August 2017 $7.60 $11.19
July 2017 $8.07 $11.88
June 2017 $8.02 $11.81
May 2017 $7.59 $11.28
April 2017 $7.91 $11.76
March 2017 $7.94 $11.80
February 2017 $8.25 $12.37
January 2017 $8.08 $12.11
December 2016 $7.76 $11.64
November 2016 $7.49 $11.34
October 2016 $6.51 $9.86
September 2016 $6.43 $9.73
August 2016 $6.30 $9.65
July 2016 $5.92 $9.07
June 2016 $5.96 $9.12
May 2016 $6.15 $9.53
April 2016 $6.10 $9.46
March 2016 $6.16 $9.54
February 2016 $5.74 $9
January 2016 $5.61 $8.80
December 2015 $6.28 $9.85
November 2015 $7.03 $11.14
October 2015 $6.62 $10.50
September 2015 $6.21 $9.84
August 2015 $5.90 $9.46
July 2015 $6.18 $9.92
June 2015 $6.43 $10.31
May 2015 $6.03 $9.78
April 2015 $5.82 $9.43
March 2015 $5.82 $9.44
February 2015 $5.85 $9.60
January 2015 $5.54 $9.08
December 2014 $5.92 $9.71
November 2014 $5.87 $9.74
October 2014 $6.02 $9.98
September 2014 $5.84 $9.69
August 2014 $5.96 $10
July 2014 $5.71 $9.58
June 2014 $5.91 $9.91
May 2014 $5.71 $9.69
April 2014 $5.91 $10.02
March 2014 $6.14 $10.41
February 2014 $5.88 $10.08
January 2014 $5.65 $9.69
December 2013 $5.90 $10.12
November 2013 $5.86 $10.15
October 2013 $5.62 $9.75
September 2013 $5.74 $9.95
August 2013 $5.73 $10.09
July 2013 $5.88 $10.35
June 2013 $5.38 $9.47
May 2013 $5.20 $9.32
April 2013 $5.02 $8.99
March 2013 $5.71 $10.24
February 2013 $5.51 $10.03
January 2013 $5.38 $9.79
December 2012 $5.11 $9.30
November 2012 $5.15 $9.54
October 2012 $5.26 $9.74
September 2012 $5.41 $10.02
August 2012 $5.15 $9.70
July 2012 $4.94 $9.30
June 2012 $5.63 $10.60
May 2012 $5.86 $11.19
April 2012 $6.28 $12.60
March 2012 $6.45 $12.95
February 2012 $6.15 $12.51
January 2012 $5.86 $11.92
December 2011 $6.08 $12.37
November 2011 $5.72 $11.80
October 2011 $5.81 $12
September 2011 $5.13 $10.59
August 2011 $5.67 $11.89
July 2011 $6.27 $13.15
June 2011 $6.49 $13.61
May 2011 $6.39 $13.59
April 2011 $6.41 $14.32
March 2011 $6.25 $13.96
February 2011 $6.02 $13.63
January 2011 $5.98 $13.53
December 2010 $6.32 $14.30
November 2010 $5.54 $12.70
October 2010 $5.82 $13.34
September 2010 $5.63 $12.90
August 2010 $5.61 $13.03
July 2010 $6.24 $14.51
June 2010 $5.86 $13.62
May 2010 $6.14 $14.46
April 2010 $6.57 $16.24
March 2010 $6.22 $15.37
February 2010 $5.75 $14.40
January 2010 $5.49 $13.75
December 2009 $5.64 $14.13
November 2009 $5.28 $13.22
October 2009 $5.23 $13.28
September 2009 $4.84 $12.29
August 2009 $4.51 $11.66
July 2009 $4.92 $12.72
June 2009 $4.53 $11.70
May 2009 $4.63 $12.14
April 2009 $5.25 $14.47
March 2009 $4.49 $12.37
February 2009 $4.07 $11.43
January 2009 $4.64 $13.02
December 2008 $7.21 $20.25
November 2008 $6.80 $19.33
October 2008 $6.69 $19
September 2008 $7.38 $20.96
August 2008 $6.97 $20.01
July 2008 $6.88 $19.74
June 2008 $5.50 $15.77
May 2008 $6.07 $17.61
April 2008 $6.30 $19.19
March 2008 $6.30 $19.21
February 2008 $6.06 $18.68
January 2008 $6.56 $20.24
December 2007 $6.18 $19.06
November 2007 $6.29 $19.60
October 2007 $6.57 $20.48
September 2007 $7.11 $22.18
August 2007 $7.21 $22.70
July 2007 $6.73 $21.17
June 2007 $7.15 $22.49
May 2007 $7.72 $24.49
April 2007 $7.61 $25.37
March 2007 $7.58 $25.25
February 2007 $7.49 $25.18
January 2007 $7.62 $25.61
December 2006 $7.89 $26.51
November 2006 $7.66 $25.96
October 2006 $7.69 $26.06
September 2006 $7.54 $25.57
August 2006 $7.50 $25.65
July 2006 $7.60 $25.97
June 2006 $7.52 $25.71
May 2006 $7.11 $24.51
April 2006 $7.19 $26.04
March 2006 $7.08 $25.62
February 2006 $6.65 $24.29
January 2006 $6.41 $23.42
December 2005 $6.60 $24.10
November 2005 $6.74 $24.63
October 2005 $6.58 $24.24
September 2005 $6.21 $22.90
August 2005 $6.40 $23.60
July 2005 $6.33 $23.55
June 2005 $6.28 $23.38
May 2005 $6.41 $23.86
April 2005 $6.28 $24.79
March 2005 $6.54 $25.78
February 2005 $6.53 $25.99
January 2005 $6.49 $25.80
December 2004 $6.95 $27.65
November 2004 $6.98 $27.97
October 2004 $7.07 $28.36
September 2004 $6.37 $25.54
August 2004 $6.40 $25.88
July 2004 $6.15 $24.88
June 2004 $6.25 $25.28
May 2004 $6.25 $25.51
April 2004 $6.33 $25.85
March 2004 $6.53 $27.97
February 2004 $6.52 $28.19
January 2004 $6.59 $28.46
December 2003 $6.76 $29.20
November 2003 $6.82 $29.70
October 2003 $6.72 $29.25
September 2003 $6.40 $27.84
August 2003 $6.41 $28.11
July 2003 $6.27 $27.53
June 2003 $6 $26.35
May 2003 $6.10 $27
April 2003 $5.98 $26.46
March 2003 $5.30 $24.63
February 2003 $5.47 $25.65
January 2003 $5.53 $25.90
December 2002 $5.63 $26.37
November 2002 $5.80 $27.42
October 2002 $5.83 $27.55
September 2002 $5.63 $26.60
August 2002 $5.98 $28.49
July 2002 $5.78 $27.55
June 2002 $5.84 $27.80
May 2002 $5.80 $27.88
April 2002 $5.92 $35.58
March 2002 $5.85 $35.12
February 2002 $5.73 $34.68
January 2002 $5.64 $34.15
December 2001 $5.44 $32.95
November 2001 $5.17 $31.54
October 2001 $4.90 $29.89
September 2001 $4.87 $29.75
August 2001 $4.64 $28.56
July 2001 $4.60 $28.35
June 2001 $4.60 $28.35
May 2001 $4.34 $26.98
April 2001 $4.41 $28.80
March 2001 $4.15 $27.09
February 2001 $4.25 $28.03
January 2001 $4.43 $29.21
December 2000 $5.05 $33.31
November 2000 $4.39 $29.19
October 2000 $4.16 $27.69
September 2000 $4.11 $27.31
August 2000 $3.91 $26.25
July 2000 $3.64 $24.44
June 2000 $3.61 $24.25
May 2000 $3.83 $25.75
April 2000 $3.69 $26.31
March 2000 $3.77 $26.88
February 2000 $3.22 $23.19
January 2000 $3.45 $24.88
December 1999 $3.89 $28
November 1999 $3.45 $25.12
October 1999 $3.67 $26.69
September 1999 $3.42 $24.88
August 1999 $3.54 $26
July 1999 $3.74 $27.50
June 1999 $3.91 $28.75
May 1999 $3.78 $28.06
April 1999 $3.70 $28.81
March 1999 $3.23 $25.19
February 1999 $3.26 $25.62
January 1999 $3.34 $26.25
December 1998 $3.58 $28.19
November 1998 $3.65 $29
October 1998 $3.40 $27
September 1998 $3.29 $26.12
August 1998 $3.40 $27.25
July 1998 $4.11 $32.94
June 1998 $3.62 $29
May 1998 $3.87 $31.25
April 1998 $3.98 $40.12
March 1998 $3.95 $39.88
February 1998 $3.70 $37.62
January 1998 $3.66 $37.25
December 1997 $3.87 $39.31
November 1997 $3.40 $34.81
October 1997 $3.07 $31.50
September 1997 $3.09 $31.69
August 1997 $2.76 $28.50
July 1997 $2.76 $28.50
June 1997 $2.62 $27.12
May 1997 $2.58 $27
April 1997 $2.67 $27.88
March 1997 $2.47 $27.12
February 1997 $2.46 $27.25
January 1997 $2.35 $26
December 1996 $2.31 $25.62
November 1996 $2.42 $27
October 1996 $2.22 $24.75
September 1996 $2.27 $25.38
August 1996 $2.28 $25.75
July 1996 $2.25 $25.38
June 1996 $2.26 $25.50
May 1996 $2.56 $29.12
April 1996 $2.55 $29
March 1996 $2.32 $27.75
February 1996 $2.08 $25.12
January 1996 $2.03 $24.50
December 1995 $2.07 $25
November 1995 $2.02 $24.62
October 1995 $2 $24.38
September 1995 $2.03 $24.75
August 1995 $1.90 $23.38
July 1995 $1.91 $23.50
June 1995 $1.96 $24.12
May 1995 $1.86 $23.38
April 1995 $1.99 $25
March 1995 $1.95 $25.62
February 1995 $1.96 $26.12
January 1995 $1.92 $25.50
December 1994 $2.03 $27
November 1994 $1.87 $25.25
October 1994 $1.94 $26.25
September 1994 $1.99 $26.88
August 1994 $1.99 $27.12
July 1994 $1.98 $27
June 1994 $1.94 $26.50
May 1994 $1.96 $27
April 1994 $2.10 $28.88
March 1994 $2.09 $31.62
February 1994 $1.93 $29.50
January 1994 $1.67 $25.50
December 1993 $1.55 $23.62
November 1993 $1.65 $25.50
October 1993 $1.65 $25.50
September 1993 $1.67 $25.75
August 1993 $1.61 $25
July 1993 $1.59 $24.75
June 1993 $1.61 $25
May 1993 $1.67 $26.25
April 1993 $1.67 $26.12
March 1993 $1.70 $33.25
February 1993 $1.53 $30.25
January 1993 $1.52 $30
December 1992 $1.49 $29.50
November 1992 $1.43 $28.50
October 1992 $1.27 $25.25
September 1992 $1.28 $25.50
August 1992 $1.19 $24
July 1992 $1.21 $24.25
June 1992 $1.22 $24.50
May 1992 $1.21 $24.50
April 1992 $1.23 $25
March 1992 $1.19 $36.25
February 1992 $0.89 $27.50
January 1992 $0.95 $29.25
December 1991 $0.81 $25
November 1991 $0.80 $25
October 1991 $0.78 $24.50
September 1991 $0.85 $26.50
August 1991 $0.84 $26.75
July 1991 $0.82 $26
June 1991 $0.84 $26.62
May 1991 $0.72 $23
April 1991 $0.72 $23
March 1991 $0.65 $21
February 1991 $0.58 $19
January 1991 $0.54 $17.50
December 1990 $0.54 $17.75
November 1990 $0.49 $16.50
October 1990 $0.46 $15.25
September 1990 $0.52 $17.50
August 1990 $0.58 $19.25
July 1990 $0.59 $20
June 1990 $0.66 $22.50
May 1990 $0.64 $22
April 1990 $0.63 $21.88
March 1990 $0.71 $24.50
February 1990 $203,866.95 $1,000,000
January 1990 $203,866.95 $1,000,000
December 1989 $203,866.95 $1,000,000
November 1989 $203,866.94 $1,000,000
October 1989 $203,866.94 $1,000,000
September 1989 $203,866.94 $1,000,000
August 1989 $203,866.93 $1,000,000
July 1989 $203,866.93 $1,000,000
June 1989 $203,866.93 $1,000,000
May 1989 $203,866.93 $1,000,000
April 1989 $203,866.93 $1,000,000
March 1989 $203,866.93 $1,000,000
February 1989 $203,866.93 $1,000,000
January 1989 $203,866.93 $1,000,000
December 1988 $203,866.93 $1,000,000
November 1988 $203,866.93 $1,000,000
October 1988 $203,866.93 $1,000,000
September 1988 $203,866.93 $1,000,000
August 1988 $203,866.93 $1,000,000
July 1988 $203,866.93 $1,000,000
June 1988 $203,866.93 $1,000,000
May 1988 $203,866.93 $1,000,000
April 1988 $203,866.93 $1,000,000
March 1988 $203,866.93 $1,000,000
February 1988 $203,866.93 $1,000,000
January 1988 $203,866.93 $1,000,000
December 1987 $203,866.93 $1,000,000
November 1987 $203,866.93 $1,000,000
October 1987 $203,866.93 $1,000,000
September 1987 $203,866.93 $1,000,000
August 1987 $203,866.93 $1,000,000
July 1987 $203,866.93 $1,000,000
June 1987 $203,866.93 $1,000,000
May 1987 $203,866.93 $1,000,000
April 1987 $203,866.93 $1,000,000
March 1987 $203,866.93 $1,000,000
February 1987 $203,866.93 $1,000,000
January 1987 $203,866.93 $1,000,000
December 1986 $203,866.93 $1,000,000
November 1986 $203,866.93 $1,000,000
October 1986 $203,866.93 $1,000,000
September 1986 $203,866.93 $1,000,000
August 1986 $203,866.93 $1,000,000
July 1986 $203,866.93 $1,000,000
June 1986 $203,866.93 $1,000,000
May 1986 $203,866.93 $1,000,000
April 1986 $203,866.93 $1,000,000
March 1986 $203,866.93 $1,000,000
February 1986 $203,866.93 $1,000,000
January 1986 $203,866.93 $1,000,000
December 1985 $203,866.93 $1,000,000
November 1985 $203,866.93 $1,000,000
October 1985 $203,866.93 $1,000,000
September 1985 $203,866.93 $1,000,000
August 1985 $203,866.93 $1,000,000
July 1985 $203,866.93 $1,000,000
June 1985 $203,866.93 $1,000,000
May 1985 $203,866.93 $1,000,000
April 1985 $203,866.93 $1,000,000
March 1985 $203,866.93 $1,000,000
February 1985 $203,866.93 $1,000,000
January 1985 $203,866.93 $1,000,000
December 1984 $203,866.93 $1,000,000
November 1984 $203,866.93 $1,000,000

VLY

Price: $14.54

52 week price:
8.95
15.19

Dividend Yield: 2.97%

5-year range yield:
2.97%
6.17%

Forward Dividend Yield: 3.04%

Payout Ratio: 61.97%

Payout Ratio Range:
31.42%
700.78%

Dividend Per Share: 0.44 USD

Earnings Per Share: 1.11 USD

P/E Ratio: 12.27

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Country: United States

Volume: 1.5 million

Market Capitalization: 8.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR20: -1.45%

Links: