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
2024-12-31 25.10 25.68 24.88 25.68 0.0M
2024-12-30 25.08 25.24 24.97 25.22 0.0M
2024-12-27 25.00 25.02 25.00 25.00 0.0M
2024-12-26 24.85 25.08 24.85 25.00 0.0M
2024-12-24 24.97 25.00 24.85 25.00 0.0M
2024-12-23 25.00 25.04 25.00 25.00 0.0M
2024-12-20 24.78 25.09 24.78 25.00 0.0M
2024-12-19 25.00 25.17 24.77 24.77 0.0M
2024-12-18 25.05 25.16 25.05 25.07 0.0M
2024-12-17 25.01 25.13 25.01 25.05 0.0M
2024-12-16 25.02 25.02 24.91 25.01 0.0M
2024-12-13 24.77 25.08 24.76 25.08 0.0M
2024-12-12 25.11 25.15 25.07 25.10 0.4M
2024-12-11 25.05 25.05 24.94 25.00 0.0M
2024-12-10 25.12 25.12 24.99 25.04 0.0M
2024-12-09 24.90 25.18 24.90 25.18 0.0M
2024-12-06 25.00 25.00 24.99 24.99 0.0M
2024-12-05 24.99 25.00 24.99 25.00 0.0M
2024-12-04 24.90 25.14 24.90 25.14 0.0M
2024-12-03 25.06 25.08 24.81 24.92 0.0M
2024-12-02 25.00 25.18 25.00 25.16 0.0M
2024-11-29 25.04 25.18 24.80 25.18 0.0M
2024-11-27 24.87 25.00 24.87 24.99 0.0M
2024-11-26 24.85 24.96 24.75 24.96 0.0M
2024-11-25 24.91 25.07 24.80 24.88 0.0M
2024-11-22 24.91 24.99 24.89 24.99 0.0M
2024-11-21 24.82 24.98 24.82 24.85 0.0M
2024-11-20 24.89 24.89 24.80 24.80 0.0M
2024-11-19 24.80 24.95 24.80 24.82 0.0M
2024-11-18 24.80 24.89 24.80 24.82 0.0M
2024-11-15 24.62 25.02 24.62 24.84 0.0M
2024-11-14 24.87 25.10 24.81 24.90 0.0M
2024-11-13 24.87 24.87 24.50 24.75 0.0M
2024-11-12 24.80 24.84 24.75 24.84 0.0M
2024-11-11 24.75 24.81 24.74 24.75 0.0M
2024-11-08 24.48 24.87 24.48 24.87 0.0M
2024-11-07 24.68 24.70 24.54 24.59 0.0M
2024-11-06 24.79 24.79 24.35 24.55 0.0M
2024-11-05 24.70 24.75 24.54 24.69 0.0M
2024-11-04 24.77 24.77 24.52 24.77 0.0M
2024-11-01 24.67 24.77 24.45 24.49 0.0M
2024-10-31 24.72 24.75 24.37 24.37 0.0M
2024-10-30 24.66 24.85 24.50 24.79 0.0M
2024-10-29 24.88 24.88 24.49 24.52 0.0M
2024-10-28 24.77 24.98 24.50 24.87 0.0M
2024-10-25 24.50 24.90 24.47 24.47 0.0M
2024-10-24 24.60 24.60 24.46 24.47 0.0M
2024-10-23 24.89 24.89 24.60 24.60 0.0M
2024-10-22 25.13 25.13 24.81 24.91 0.0M
2024-10-21 24.93 25.15 24.93 25.01 0.0M
2024-10-18 24.98 25.04 24.98 25.01 0.0M
2024-10-17 25.02 25.02 24.89 24.99 0.0M
2024-10-16 25.02 25.13 24.96 25.00 0.0M
2024-10-15 24.98 25.00 24.94 24.94 0.0M
2024-10-14 25.09 25.11 24.96 25.09 0.0M
2024-10-11 24.68 25.11 24.64 25.08 0.0M
2024-10-10 24.69 24.70 24.62 24.62 0.0M
2024-10-09 24.53 24.76 24.52 24.76 0.0M
2024-10-08 24.60 24.61 24.50 24.57 0.0M
2024-10-07 24.61 24.64 24.50 24.50 0.0M
2024-10-04 24.60 24.66 24.52 24.64 0.0M
2024-10-03 24.68 24.85 24.50 24.79 0.0M
2024-10-02 24.81 24.81 24.67 24.70 0.0M
2024-10-01 24.69 24.70 24.62 24.70 0.0M
2024-09-30 24.95 25.07 24.53 24.57 0.0M
2024-09-27 24.80 24.83 24.79 24.83 0.0M
2024-09-26 24.78 24.78 24.58 24.72 0.0M
2024-09-25 25.11 25.11 24.71 24.71 0.0M
2024-09-24 24.60 25.20 24.50 25.08 0.0M
2024-09-23 24.51 24.51 24.48 24.50 0.0M
2024-09-20 24.80 24.80 24.57 24.64 0.0M
2024-09-19 24.40 24.77 24.40 24.63 0.0M
2024-09-18 24.51 24.70 24.35 24.58 0.0M
2024-09-17 24.48 24.48 24.29 24.48 0.0M
2024-09-16 24.42 24.48 24.15 24.41 0.0M
2024-09-13 24.42 24.58 24.26 24.37 0.0M
2024-09-12 24.25 24.80 24.07 24.65 0.0M
2024-09-11 24.00 24.36 24.00 24.21 0.0M
2024-09-10 23.98 24.25 23.97 24.20 0.0M
2024-09-09 23.92 23.92 23.86 23.86 0.0M
2024-09-06 23.74 23.95 23.73 23.85 0.0M
2024-09-05 23.82 23.82 23.64 23.66 0.0M
2024-09-04 23.74 24.11 23.71 23.77 0.0M
2024-09-03 23.80 23.86 23.50 23.71 0.0M
2024-08-30 23.80 23.97 23.67 23.71 0.0M
2024-08-29 23.93 23.93 23.80 23.80 0.0M
2024-08-28 24.12 24.12 23.75 23.79 0.0M
2024-08-27 23.83 24.09 23.75 24.07 0.0M
2024-08-26 23.74 23.85 23.56 23.84 0.0M
2024-08-23 23.36 23.79 23.36 23.65 0.0M
2024-08-22 23.52 23.59 23.06 23.21 0.0M
2024-08-21 23.70 23.85 23.28 23.29 0.0M
2024-08-20 23.77 23.92 23.63 23.64 0.0M
2024-08-19 23.80 23.92 23.78 23.80 0.0M
2024-08-16 23.70 23.91 23.70 23.84 0.0M
2024-08-15 23.35 23.83 23.35 23.78 0.0M
2024-08-14 23.42 23.76 23.23 23.63 0.0M
2024-08-13 23.15 23.56 23.15 23.27 0.0M
2024-08-12 23.24 23.24 22.82 23.09 0.0M
2024-08-09 23.11 23.15 23.10 23.10 0.0M
2024-08-08 22.90 23.11 22.80 23.11 0.0M
2024-08-07 22.96 22.96 22.70 22.89 0.0M
2024-08-06 22.89 22.92 22.72 22.91 0.0M
2024-08-05 22.10 22.74 22.10 22.69 0.0M
2024-08-02 22.65 22.91 22.54 22.91 0.0M
2024-08-01 22.39 22.80 22.30 22.77 0.0M
2024-07-31 21.74 22.47 21.61 22.44 0.1M
2024-07-30 22.13 22.13 21.42 21.68 0.0M
2024-07-29 22.00 22.38 21.82 22.09 0.1M
2024-07-26 21.95 22.25 21.90 22.10 0.0M
2024-07-25 21.82 22.13 21.82 21.95 0.0M
2024-07-24 22.10 22.10 21.95 22.00 0.1M
2024-07-23 21.96 22.10 21.95 22.10 0.0M
2024-07-22 22.02 22.03 21.70 21.94 0.1M
2024-07-19 21.90 22.31 21.75 21.88 0.0M
2024-07-18 22.09 22.09 21.63 21.95 0.0M
2024-07-17 22.25 22.25 21.84 22.10 0.0M
2024-07-16 22.14 22.33 21.98 22.17 0.0M
2024-07-15 22.07 22.09 21.79 21.96 0.0M
2024-07-12 21.96 22.39 21.95 22.15 0.0M
2024-07-11 21.40 22.39 21.40 22.07 0.1M
2024-07-10 21.48 21.52 21.03 21.30 0.0M
2024-07-09 21.81 21.81 21.28 21.47 0.0M
2024-07-08 22.01 22.24 21.80 21.89 0.0M
2024-07-05 21.74 22.24 21.74 21.96 0.0M
2024-07-03 21.56 21.74 21.55 21.72 0.0M
2024-07-02 21.46 21.75 21.24 21.58 0.0M
2024-07-01 21.57 22.21 21.25 21.35 0.0M
2024-06-28 22.20 22.41 21.16 21.38 0.2M
2024-06-27 22.31 22.39 22.11 22.25 0.0M
2024-06-26 22.50 22.50 22.14 22.14 0.0M
2024-06-25 22.50 22.56 22.30 22.49 0.0M
2024-06-24 22.40 22.48 22.30 22.48 0.0M
2024-06-21 22.29 22.48 22.08 22.23 0.0M
2024-06-20 22.23 22.58 22.23 22.50 0.0M
2024-06-18 21.90 22.25 21.90 22.23 0.0M
2024-06-17 21.86 21.97 21.85 21.90 0.0M
2024-06-14 21.87 21.87 21.64 21.80 0.0M
2024-06-13 22.01 22.27 21.72 21.89 0.1M
2024-06-12 22.41 23.32 22.31 22.35 0.0M
2024-06-11 22.32 22.43 22.01 22.31 0.0M
2024-06-10 22.46 22.50 22.29 22.41 0.0M
2024-06-07 22.64 22.73 22.41 22.47 0.0M
2024-06-06 22.69 22.75 22.56 22.75 0.0M
2024-06-05 22.51 22.86 22.51 22.81 0.0M
2024-06-04 22.55 22.90 22.52 22.60 0.0M
2024-06-03 22.38 22.59 22.36 22.36 0.0M
2024-05-31 22.28 22.76 22.13 22.69 0.0M
2024-05-30 22.03 22.36 22.03 22.36 0.0M
2024-05-29 22.05 22.11 21.74 22.02 0.0M
2024-05-28 22.55 22.82 22.15 22.15 0.0M
2024-05-24 22.21 22.71 22.21 22.36 0.0M
2024-05-23 22.63 22.63 22.04 22.04 0.0M
2024-05-22 22.85 22.85 22.65 22.65 0.0M
2024-05-21 22.61 22.91 22.61 22.80 0.0M
2024-05-20 22.72 22.94 22.67 22.67 0.0M
2024-05-17 22.80 22.80 22.45 22.54 0.0M
2024-05-16 23.02 23.10 22.75 22.88 0.0M
2024-05-15 22.85 23.30 22.84 23.02 0.0M
2024-05-14 22.60 22.90 22.60 22.90 0.0M
2024-05-13 22.50 22.75 22.50 22.66 0.0M
2024-05-10 22.61 22.64 22.43 22.53 0.0M
2024-05-09 22.58 22.68 22.42 22.54 0.0M
2024-05-08 22.55 22.60 22.35 22.53 0.0M
2024-05-07 22.50 22.74 22.50 22.65 0.0M
2024-05-06 22.22 22.74 22.22 22.56 0.0M
2024-05-03 22.31 22.50 22.21 22.37 0.0M
2024-05-02 22.09 22.25 22.00 22.08 0.0M
2024-05-01 21.90 22.35 21.90 22.09 0.0M
2024-04-30 21.80 21.98 21.71 21.93 0.0M
2024-04-29 21.80 21.93 21.76 21.86 0.0M
2024-04-26 21.83 21.88 21.65 21.65 0.0M
2024-04-25 21.72 22.02 21.49 21.83 0.0M
2024-04-24 21.96 22.03 21.71 21.78 0.0M
2024-04-23 21.85 22.04 21.50 21.98 0.0M
2024-04-22 21.64 21.88 21.60 21.84 0.0M
2024-04-19 21.86 21.88 21.53 21.68 0.0M
2024-04-18 21.52 21.79 21.40 21.65 0.0M
2024-04-17 21.65 21.73 21.43 21.50 0.0M
2024-04-16 21.51 21.89 21.23 21.52 0.0M
2024-04-15 21.94 22.01 21.47 21.53 0.0M
2024-04-12 21.99 21.99 21.79 21.79 0.0M
2024-04-11 21.97 22.19 21.56 21.91 0.0M
2024-04-10 22.07 22.11 21.56 21.98 0.1M
2024-04-09 22.34 22.41 22.06 22.12 0.0M
2024-04-08 22.16 22.46 22.07 22.11 0.0M
2024-04-05 22.31 22.39 21.96 22.13 0.0M
2024-04-04 22.48 22.50 22.29 22.31 0.0M
2024-04-03 22.33 22.43 22.23 22.43 0.0M
2024-04-02 22.23 22.46 21.90 22.26 0.0M
2024-04-01 22.22 22.42 21.99 22.30 0.0M
2024-03-28 21.91 22.24 21.90 22.24 0.1M
2024-03-27 22.27 22.27 21.58 21.75 0.0M
2024-03-26 21.78 22.33 21.75 22.16 0.0M
2024-03-25 22.00 22.23 21.68 21.90 0.0M
2024-03-22 22.15 22.39 21.82 22.20 0.0M
2024-03-21 21.70 22.21 21.68 22.04 0.0M
2024-03-20 21.06 21.78 21.00 21.66 0.0M
2024-03-19 21.10 21.11 20.80 20.97 0.0M
2024-03-18 21.13 21.20 20.91 20.91 0.0M
2024-03-15 20.70 21.16 20.57 21.16 0.0M
2024-03-14 20.65 20.80 20.50 20.65 0.1M
2024-03-13 20.39 20.84 20.39 20.76 0.0M
2024-03-12 20.23 20.83 20.15 20.75 0.0M
2024-03-11 20.41 20.53 20.20 20.20 0.0M
2024-03-08 20.44 20.64 20.23 20.28 0.0M
2024-03-07 19.90 20.47 19.90 20.27 0.0M
2024-03-06 20.74 20.75 19.30 19.67 0.1M
2024-03-05 20.15 20.93 20.15 20.69 0.1M
2024-03-04 20.68 20.68 19.80 19.80 0.0M
2024-03-01 20.60 20.89 20.34 20.61 0.0M
2024-02-29 20.64 20.91 20.55 20.68 0.0M
2024-02-28 20.25 20.90 20.25 20.54 0.0M
2024-02-27 20.99 20.99 20.49 20.49 0.0M
2024-02-26 21.13 21.30 20.75 20.75 0.0M
2024-02-23 20.50 21.10 20.13 20.67 0.0M
2024-02-22 20.22 20.96 20.01 20.44 0.0M
2024-02-21 20.07 20.25 19.85 20.00 0.0M
2024-02-20 19.78 20.28 19.75 19.86 0.0M
2024-02-16 19.81 19.99 19.30 19.80 0.0M
2024-02-15 19.88 20.36 19.80 19.90 0.0M
2024-02-14 20.18 20.35 19.75 19.78 0.0M
2024-02-13 20.09 20.21 19.35 20.05 0.0M
2024-02-12 19.92 20.60 19.78 20.20 0.1M
2024-02-09 19.70 20.53 19.70 19.75 0.0M
2024-02-08 19.57 19.82 19.30 19.75 0.0M
2024-02-07 19.45 19.85 18.63 19.53 0.1M
2024-02-06 20.49 20.49 19.15 19.44 0.1M
2024-02-05 20.79 21.00 20.23 20.30 0.0M
2024-02-02 20.80 21.26 20.49 20.79 0.0M
2024-02-01 21.26 21.50 20.03 20.95 0.1M
2024-01-31 22.38 22.48 21.01 21.04 0.1M
2024-01-30 22.34 22.68 22.16 22.65 0.0M
2024-01-29 22.01 22.42 21.76 22.30 0.0M
2024-01-26 21.84 22.20 21.60 22.09 0.0M
2024-01-25 21.41 22.07 21.21 21.84 0.0M
2024-01-24 21.10 21.40 21.00 21.37 0.0M
2024-01-23 20.75 21.04 20.75 21.00 0.0M
2024-01-22 20.58 20.73 20.48 20.66 0.1M
2024-01-19 20.40 20.58 20.40 20.58 0.1M
2024-01-18 20.52 20.60 20.31 20.50 0.0M
2024-01-17 20.56 20.57 20.40 20.56 0.0M
2024-01-16 20.60 20.64 20.45 20.60 0.0M
2024-01-12 20.55 20.60 20.30 20.55 0.0M
2024-01-11 20.75 20.75 20.38 20.51 0.0M
2024-01-10 20.80 20.80 20.31 20.72 0.0M
2024-01-09 20.30 20.73 20.22 20.55 0.0M
2024-01-08 20.13 20.56 20.13 20.34 0.0M
2024-01-05 20.00 20.25 20.00 20.10 0.0M
2024-01-04 20.03 20.04 19.85 19.88 0.0M
2024-01-03 19.70 19.91 19.62 19.86 0.0M
2024-01-02 19.79 19.93 19.79 19.85 0.0M