Valley National Bancorp A Pref

VLYPP
🏛️ 美国 →
25.58
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19.97 20.07 19.58 19.64 0.1M
2023-12-28 20.15 20.16 19.81 19.97 0.0M
2023-12-27 19.96 20.14 19.77 20.09 0.0M
2023-12-26 19.89 20.10 19.86 19.98 0.0M
2023-12-22 20.02 20.02 19.60 19.72 0.0M
2023-12-21 20.03 20.19 19.75 19.89 0.0M
2023-12-20 19.98 20.21 19.84 19.98 0.0M
2023-12-19 19.91 20.24 19.91 19.98 0.0M
2023-12-18 20.16 20.24 19.85 19.87 0.0M
2023-12-15 20.37 20.50 20.12 20.25 0.0M
2023-12-14 20.15 20.64 20.15 20.50 0.0M
2023-12-13 19.91 20.06 19.71 20.00 0.0M
2023-12-12 19.95 20.27 19.95 20.21 0.0M
2023-12-11 19.95 19.95 19.74 19.90 0.0M
2023-12-08 19.95 20.17 19.70 20.10 0.0M
2023-12-07 19.83 20.04 19.62 19.96 0.0M
2023-12-06 19.81 20.12 19.61 19.77 0.0M
2023-12-05 19.63 20.02 19.62 19.65 0.0M
2023-12-04 19.63 19.85 19.60 19.74 0.0M
2023-12-01 19.21 19.66 19.20 19.66 0.0M
2023-11-30 19.06 19.28 19.00 19.28 0.0M
2023-11-29 18.84 19.14 18.84 19.04 0.0M
2023-11-28 18.48 18.84 18.48 18.77 0.0M
2023-11-27 18.06 18.53 18.06 18.53 0.0M
2023-11-24 18.10 18.33 18.10 18.33 0.0M
2023-11-22 18.21 18.36 18.01 18.36 0.0M
2023-11-21 17.71 18.21 17.61 18.20 0.1M
2023-11-20 17.63 18.00 17.63 17.77 0.0M
2023-11-17 18.00 18.00 17.70 17.75 0.0M
2023-11-16 17.92 18.00 17.75 17.80 0.0M
2023-11-15 17.89 18.28 17.70 17.72 0.0M
2023-11-14 18.00 18.48 17.69 17.76 0.0M
2023-11-13 17.89 17.89 17.67 17.75 0.0M
2023-11-10 17.92 17.99 17.85 17.99 0.0M
2023-11-09 17.98 18.01 17.80 17.82 0.0M
2023-11-08 18.24 18.24 17.62 18.00 0.0M
2023-11-07 18.05 18.41 18.05 18.05 0.0M
2023-11-06 18.41 18.45 17.97 18.20 0.0M
2023-11-03 18.40 18.57 18.20 18.38 0.0M
2023-11-02 18.02 18.49 18.02 18.30 0.0M
2023-11-01 17.99 18.15 17.90 17.96 0.0M
2023-10-31 17.89 17.97 17.85 17.87 0.0M
2023-10-30 18.00 18.00 17.73 17.85 0.0M
2023-10-27 18.12 18.23 17.90 17.94 0.0M
2023-10-26 18.17 18.44 17.89 18.03 0.0M
2023-10-25 17.85 18.20 17.47 17.80 0.0M
2023-10-24 17.89 18.17 17.56 17.89 0.0M
2023-10-23 17.56 17.84 17.30 17.84 0.0M
2023-10-20 17.16 17.57 16.76 17.57 0.0M
2023-10-19 17.74 17.74 16.82 16.95 0.1M
2023-10-18 18.36 18.45 17.37 17.55 0.1M
2023-10-17 18.05 18.42 18.05 18.21 0.0M
2023-10-16 18.18 18.24 17.87 18.21 0.0M
2023-10-13 18.11 18.51 17.83 18.03 0.0M
2023-10-12 18.10 18.54 18.04 18.17 0.0M
2023-10-11 18.12 18.47 18.04 18.18 0.0M
2023-10-10 18.36 18.36 17.83 18.13 0.0M
2023-10-09 17.66 18.52 17.55 17.90 0.0M
2023-10-06 18.29 18.30 17.84 17.84 0.0M
2023-10-05 18.26 18.36 18.20 18.33 0.0M
2023-10-04 18.21 18.45 18.20 18.30 0.0M
2023-10-03 18.81 18.81 18.21 18.41 0.0M
2023-10-02 19.16 19.16 18.66 18.81 0.0M
2023-09-29 19.50 19.74 19.16 19.16 0.0M
2023-09-28 19.18 19.50 19.18 19.42 0.0M
2023-09-27 19.59 19.70 19.16 19.18 0.0M
2023-09-26 19.67 19.73 18.90 19.07 0.0M
2023-09-25 19.66 19.80 19.64 19.80 0.0M
2023-09-22 19.91 19.94 19.74 19.74 0.0M
2023-09-21 19.80 19.91 19.64 19.77 0.0M
2023-09-20 20.00 20.09 19.76 19.86 0.0M
2023-09-19 19.91 19.94 19.74 19.92 0.0M
2023-09-18 20.01 20.06 19.86 19.86 0.0M
2023-09-15 20.05 20.32 19.74 19.89 0.0M
2023-09-14 20.02 20.16 19.93 19.95 0.0M
2023-09-13 20.42 20.42 20.04 20.05 0.0M
2023-09-12 20.78 20.90 20.59 20.66 0.0M
2023-09-11 20.91 20.91 20.67 20.74 0.0M
2023-09-08 20.91 20.91 20.61 20.89 0.0M
2023-09-07 20.71 20.99 20.67 20.81 0.0M
2023-09-06 20.89 20.98 20.81 20.98 0.0M
2023-09-05 21.28 21.28 20.97 21.14 0.0M
2023-09-01 20.96 21.22 20.81 21.05 0.0M
2023-08-31 20.00 21.25 20.00 21.22 0.1M
2023-08-30 19.97 20.04 19.72 20.04 0.0M
2023-08-29 19.84 20.09 19.74 19.99 0.0M
2023-08-28 19.75 20.25 19.75 19.88 0.0M
2023-08-25 19.90 20.00 19.67 19.75 0.0M
2023-08-24 20.29 20.29 19.75 19.91 0.0M
2023-08-23 19.81 20.31 19.81 20.25 0.0M
2023-08-22 20.00 20.13 19.77 19.95 0.0M
2023-08-21 20.17 20.40 19.95 20.25 0.0M
2023-08-18 20.22 20.37 19.87 19.93 0.0M
2023-08-17 20.20 20.50 20.20 20.21 0.0M
2023-08-16 20.24 20.47 20.23 20.25 0.0M
2023-08-15 20.34 20.47 20.14 20.47 0.0M
2023-08-14 20.55 20.62 20.46 20.50 0.0M
2023-08-11 20.55 20.72 20.41 20.65 0.0M
2023-08-10 20.70 20.70 20.38 20.50 0.0M
2023-08-09 20.65 20.67 20.42 20.64 0.0M
2023-08-08 20.49 20.69 20.49 20.69 0.0M
2023-08-07 20.55 20.70 20.40 20.69 0.0M
2023-08-04 20.51 20.66 20.38 20.58 0.0M
2023-08-03 20.19 20.60 20.17 20.38 0.0M
2023-08-02 20.24 20.70 20.24 20.35 0.0M
2023-08-01 20.53 20.53 20.17 20.46 0.0M
2023-07-31 20.72 20.72 20.43 20.56 0.0M
2023-07-28 20.72 20.79 20.22 20.78 0.0M
2023-07-27 20.83 20.89 20.13 20.50 0.0M
2023-07-26 20.21 20.89 19.87 20.88 0.0M
2023-07-25 20.18 20.45 20.00 20.22 0.0M
2023-07-24 20.25 20.33 19.83 20.33 0.0M
2023-07-21 20.14 20.44 20.02 20.25 0.0M
2023-07-20 20.13 20.25 20.05 20.23 0.0M
2023-07-19 19.85 20.28 19.85 20.27 0.0M
2023-07-18 19.34 19.84 19.34 19.81 0.0M
2023-07-17 19.21 19.32 19.19 19.32 0.0M
2023-07-14 19.15 19.34 19.05 19.27 0.0M
2023-07-13 18.94 19.18 18.94 19.07 0.0M
2023-07-12 18.90 19.23 18.83 18.83 0.0M
2023-07-11 18.86 18.97 18.76 18.85 0.1M
2023-07-10 18.50 18.85 18.50 18.78 0.0M
2023-07-07 18.27 18.59 18.20 18.46 0.0M
2023-07-06 18.65 18.66 18.08 18.33 0.0M
2023-07-05 18.66 18.84 18.51 18.76 0.0M
2023-07-03 18.60 18.85 18.60 18.78 0.0M
2023-06-30 18.25 19.09 18.08 18.48 0.5M
2023-06-29 18.10 18.16 17.93 18.16 0.0M
2023-06-28 18.05 18.18 17.70 17.95 0.1M
2023-06-27 17.90 18.06 17.80 18.00 0.0M
2023-06-26 17.86 17.94 17.68 17.90 0.0M
2023-06-23 17.74 17.86 17.67 17.86 0.0M
2023-06-22 17.76 17.86 17.63 17.82 0.0M
2023-06-21 17.70 17.88 17.52 17.84 0.0M
2023-06-20 17.82 17.88 17.57 17.88 0.0M
2023-06-16 18.12 18.12 17.45 17.96 0.0M
2023-06-15 17.77 18.04 17.72 18.01 0.0M
2023-06-14 17.98 18.18 17.76 17.83 0.0M
2023-06-13 18.07 18.34 18.07 18.18 0.0M
2023-06-12 18.36 18.43 17.83 18.34 0.0M
2023-06-09 18.22 18.33 18.02 18.20 0.0M
2023-06-08 18.38 18.51 18.01 18.30 0.0M
2023-06-07 18.79 18.94 18.37 18.47 0.0M
2023-06-06 18.34 18.96 18.14 18.59 0.1M
2023-06-05 18.00 18.47 17.92 18.19 0.1M
2023-06-02 17.55 18.17 17.55 18.00 0.1M
2023-06-01 16.92 17.50 16.85 17.37 0.0M
2023-05-31 17.10 17.10 16.37 17.06 0.0M
2023-05-30 16.86 17.12 16.56 17.01 0.0M
2023-05-26 16.50 16.71 16.17 16.71 0.1M
2023-05-25 16.57 16.57 16.10 16.50 0.0M
2023-05-24 16.59 16.80 16.31 16.57 0.1M
2023-05-23 16.26 17.20 16.26 16.80 0.1M
2023-05-22 15.50 16.49 15.50 16.49 0.1M
2023-05-19 15.97 15.97 15.08 15.48 0.1M
2023-05-18 15.65 16.20 15.50 15.77 0.2M
2023-05-17 14.77 15.73 14.64 15.66 0.1M
2023-05-16 15.21 15.39 14.59 14.64 0.1M
2023-05-15 14.19 15.38 14.19 15.21 0.1M
2023-05-12 14.11 14.17 13.79 14.05 0.1M
2023-05-11 13.98 14.23 13.73 14.05 0.1M
2023-05-10 14.56 14.58 14.01 14.13 0.1M
2023-05-09 14.84 14.84 14.21 14.40 0.1M
2023-05-08 15.56 15.56 14.75 14.99 0.0M
2023-05-05 14.65 15.38 14.65 15.38 0.1M
2023-05-04 14.70 14.70 13.73 14.12 0.2M
2023-05-03 14.61 15.83 14.61 14.84 0.1M
2023-05-02 15.33 15.60 14.10 14.77 0.2M
2023-05-01 18.25 18.25 15.15 15.33 0.2M
2023-04-28 18.14 19.20 18.06 18.45 0.1M
2023-04-27 17.27 18.34 17.00 18.34 0.1M
2023-04-26 17.19 17.88 17.19 17.34 0.0M
2023-04-25 18.36 18.56 17.02 17.35 0.1M
2023-04-24 18.35 18.99 18.35 18.49 0.1M
2023-04-21 18.56 18.56 18.26 18.35 0.0M
2023-04-20 18.42 18.76 18.13 18.46 0.2M
2023-04-19 18.47 18.69 18.31 18.43 0.2M
2023-04-18 18.48 18.75 18.29 18.32 0.0M
2023-04-17 18.87 18.87 18.37 18.50 0.0M
2023-04-14 19.00 19.31 18.70 18.80 0.0M
2023-04-13 19.33 19.33 18.65 18.89 0.0M
2023-04-12 19.05 19.47 18.59 18.79 0.0M
2023-04-11 18.98 19.52 18.91 18.96 0.0M
2023-04-10 19.27 19.70 18.69 18.84 0.0M
2023-04-06 19.46 19.80 19.40 19.41 0.0M
2023-04-05 19.93 20.03 19.25 19.46 0.1M
2023-04-04 20.89 20.95 19.84 20.01 0.0M
2023-04-03 21.01 21.52 20.63 20.72 0.0M
2023-03-31 21.30 21.45 20.80 21.18 0.1M
2023-03-30 21.54 21.69 21.02 21.21 0.0M
2023-03-29 20.70 21.90 20.70 21.32 0.0M
2023-03-28 20.89 21.22 20.58 20.65 0.0M
2023-03-27 21.05 21.39 20.72 20.75 0.0M
2023-03-24 20.61 21.18 20.60 20.74 0.0M
2023-03-23 21.51 22.06 20.53 20.65 0.0M
2023-03-22 21.79 22.53 21.28 21.65 0.0M
2023-03-21 20.50 22.42 20.50 21.82 0.0M
2023-03-20 21.08 21.50 20.20 20.32 0.0M
2023-03-17 21.91 22.97 20.80 20.86 0.0M
2023-03-16 21.60 22.95 20.90 21.94 0.0M
2023-03-15 22.12 23.00 21.07 22.02 0.0M
2023-03-14 22.17 23.45 21.67 22.39 0.0M
2023-03-13 23.77 23.97 20.11 21.51 0.1M
2023-03-10 24.85 24.85 24.12 24.37 0.0M
2023-03-09 24.98 25.24 24.79 24.91 0.0M
2023-03-08 25.29 25.35 25.20 25.21 0.0M
2023-03-07 25.26 25.30 25.04 25.04 0.0M
2023-03-06 25.29 25.29 25.15 25.19 0.0M
2023-03-03 25.11 25.27 25.00 25.27 0.0M
2023-03-02 25.08 25.26 24.90 25.16 0.0M
2023-03-01 25.33 25.33 25.00 25.00 0.0M
2023-02-28 25.26 25.30 24.98 25.27 0.0M
2023-02-27 25.13 25.27 25.00 25.27 0.0M
2023-02-24 25.14 25.26 24.92 25.15 0.0M
2023-02-23 25.24 25.32 24.90 25.10 0.0M
2023-02-22 25.25 25.25 25.02 25.09 0.0M
2023-02-21 25.30 25.30 25.00 25.01 0.0M
2023-02-17 25.29 25.35 25.10 25.35 0.0M
2023-02-16 25.27 25.30 25.25 25.25 0.0M
2023-02-15 25.32 25.32 25.14 25.14 0.0M
2023-02-14 25.29 25.35 25.17 25.35 0.0M
2023-02-13 25.39 25.39 25.06 25.18 0.0M
2023-02-10 25.10 25.43 25.10 25.35 0.0M
2023-02-09 25.45 25.45 25.21 25.25 0.0M
2023-02-08 25.28 25.31 25.03 25.03 0.0M
2023-02-07 24.90 25.40 24.90 25.29 0.0M
2023-02-06 24.52 24.93 24.52 24.81 0.0M
2023-02-03 24.89 25.20 24.75 24.75 0.0M
2023-02-02 25.08 25.16 25.00 25.07 0.0M
2023-02-01 24.87 25.19 24.87 25.19 0.0M
2023-01-31 25.11 25.30 24.86 24.89 0.0M
2023-01-30 24.83 25.31 24.83 25.31 0.0M
2023-01-27 24.68 25.14 24.66 25.13 0.0M
2023-01-26 24.70 25.09 24.68 24.87 0.0M
2023-01-25 24.84 25.21 24.67 24.74 0.0M
2023-01-24 25.16 25.26 24.92 24.97 0.0M
2023-01-23 25.10 25.27 24.91 25.00 0.0M
2023-01-20 24.75 25.30 24.71 25.30 0.0M
2023-01-19 24.90 24.96 24.71 24.86 0.0M
2023-01-18 24.86 25.20 24.74 24.98 0.0M
2023-01-17 24.84 25.03 24.60 24.82 0.0M
2023-01-13 24.63 25.04 24.46 24.87 0.0M
2023-01-12 24.40 24.94 24.29 24.88 0.0M
2023-01-11 24.13 25.09 24.13 24.30 0.0M
2023-01-10 24.27 24.47 24.17 24.17 0.0M
2023-01-09 24.30 24.77 24.20 24.40 0.0M
2023-01-06 24.47 24.66 24.40 24.56 0.0M
2023-01-05 24.61 24.77 24.53 24.57 0.0M
2023-01-04 24.77 24.80 24.43 24.65 0.0M
2023-01-03 24.22 24.69 24.22 24.41 0.0M