Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Bのデータ

Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Bの基本情報

名前 Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B
ティッカー VLYPO
国 United States
上場年 nan
セクター Finance

Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Bの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.5 25.3 25.3 25.3 10800.0 25.3
2021-02-12 25.38 25.28 25.35 25.3 6200.0 25.3
2021-02-11 25.54 25.36 25.45 25.43 9500.0 25.43
2021-02-10 25.76 25.58 25.58 25.58 2500.0 25.58
2021-02-09 25.65 25.58 25.65 25.58 2300.0 25.58
2021-02-08 25.6 25.37 25.46 25.6 3300.0 25.6
2021-02-05 25.69 25.55 25.55 25.61 3400.0 25.61
2021-02-04 25.68 25.5 25.52 25.5 1600.0 25.5
2021-02-03 25.59 25.35 25.37 25.46 2500.0 25.46
2021-02-02 25.54 25.42 25.42 25.54 800.0 25.54
2021-02-01 25.62 25.51 25.51 25.51 3000.0 25.51
2021-01-29 25.68 25.32 25.33 25.6 8100.0 25.6
2021-01-28 25.7 25.37 25.37 25.52 1800.0 25.52
2021-01-27 25.67 25.31 25.48 25.35 4600.0 25.35
2021-01-26 25.6 25.54 25.54 25.6 1100.0 25.6
2021-01-25 25.72 25.57 25.72 25.72 4200.0 25.72
2021-01-22 25.72 25.55 25.72 25.72 2200.0 25.72
2021-01-21 25.74 25.48 25.48 25.69 3800.0 25.69
2021-01-20 25.53 25.4 25.4 25.53 4600.0 25.53
2021-01-19 25.55 25.46 25.55 25.5 1400.0 25.5
2021-01-15 25.74 25.3 25.3 25.6 5300.0 25.6
2021-01-14 25.6 25.31 25.31 25.48 6200.0 25.48
2021-01-13 25.54 25.18 25.18 25.45 13100.0 25.45
2021-01-12 25.46 25.15 25.46 25.35 7000.0 25.35
2021-01-11 25.67 25.3 25.36 25.67 4300.0 25.67
2021-01-08 25.73 25.47 25.71 25.63 1300.0 25.63
2021-01-07 25.97 25.45 25.97 25.57 4100.0 25.57
2021-01-06 26.0 25.35 26.0 25.78 7800.0 25.78
2021-01-05 26.15 25.91 25.91 26.15 4500.0 26.15
2021-01-04 26.46 25.9 26.46 25.99 3400.0 25.99
2020-12-31 26.2 25.51 25.51 26.2 12600.0 26.2
2020-12-30 25.58 25.38 25.52 25.53 9100.0 25.53
2020-12-29 25.58 25.35 25.4 25.4 7800.0 25.4
2020-12-28 25.7 25.36 25.7 25.37 8100.0 25.37
2020-12-24 25.86 25.48 25.82 25.55 15100.0 25.55
2020-12-23 26.11 25.49 25.49 25.66 3300.0 25.66
2020-12-22 26.0 25.62 25.62 25.65 5600.0 25.65
2020-12-21 26.02 25.15 25.21 25.86 7000.0 25.86
2020-12-18 25.91 25.43 25.59 25.51 2900.0 25.51
2020-12-17 26.05 25.64 25.64 25.72 3900.0 25.72
2020-12-16 25.98 25.57 25.81 25.57 3800.0 25.57
2020-12-15 26.09 25.52 25.52 26.07 3100.0 26.07
2020-12-14 25.7 25.3 25.53 25.7 4100.0 25.7
2020-12-11 25.8 25.55 25.55 25.72 3300.0 25.38
2020-12-10 25.8 25.45 25.57 25.65 2000.0 25.31
2020-12-09 25.83 25.5 25.77 25.69 8600.0 25.35
2020-12-08 25.96 25.43 25.43 25.96 9500.0 25.61
2020-12-07 25.96 25.4 25.4 25.71 5600.0 25.37
2020-12-04 25.96 25.35 25.56 25.45 4000.0 25.11
2020-12-03 25.82 25.41 25.5 25.82 6400.0 25.47
2020-12-02 25.54 25.38 25.44 25.42 8900.0 25.08
2020-12-01 25.93 25.37 25.42 25.69 2800.0 25.35
2020-11-30 25.68 25.42 25.62 25.5 4000.0 25.16
2020-11-27 25.91 25.63 25.75 25.75 2800.0 25.41
2020-11-25 25.79 25.33 25.79 25.6 4300.0 25.26
2020-11-24 26.16 26.0 26.16 26.01 1900.0 25.66
2020-11-23 26.01 25.41 25.71 26.01 2200.0 25.66
2020-11-20 25.84 25.54 25.54 25.69 2400.0 25.35
2020-11-19 25.85 25.25 25.47 25.76 6600.0 25.42
2020-11-18 25.5 25.01 25.01 25.5 4200.0 25.16
2020-11-17 25.48 25.04 25.06 25.04 7300.0 24.71
2020-11-16 25.27 24.85 24.93 25.14 12600.0 24.8
2020-11-13 25.23 25.03 25.11 25.22 3300.0 24.88
2020-11-12 25.06 24.8 24.84 24.99 3000.0 24.66
2020-11-11 25.23 24.82 24.82 24.9 3400.0 24.57
2020-11-10 25.34 24.86 25.34 24.86 22700.0 24.53
2020-11-09 25.61 24.87 24.95 25.51 10700.0 25.17
2020-11-06 24.89 24.75 24.87 24.8 3700.0 24.47
2020-11-05 24.86 24.66 24.66 24.77 1000.0 24.44
2020-11-04 24.92 24.49 24.86 24.54 22700.0 24.21
2020-11-03 25.12 24.2 24.4 24.2 27800.0 23.88
2020-11-02 24.27 23.76 24.21 24.06 19600.0 23.74
2020-10-30 24.55 23.95 24.15 24.13 2600.0 23.81
2020-10-29 24.41 24.13 24.3 24.13 9100.0 23.81
2020-10-28 24.93 24.34 24.74 24.34 15300.0 24.01
2020-10-27 25.34 24.85 24.99 24.87 14700.0 24.54
2020-10-26 24.94 24.83 24.91 24.88 6500.0 24.55
2020-10-23 25.07 24.84 25.04 24.96 14600.0 24.63
2020-10-22 24.99 24.76 24.97 24.85 2000.0 24.52
2020-10-21 25.18 24.63 25.18 24.76 8800.0 24.43
2020-10-20 25.24 24.98 25.01 25.14 5900.0 24.8
2020-10-19 25.27 25.05 25.05 25.05 6000.0 24.71
2020-10-16 25.52 25.01 25.2 25.05 8400.0 24.71
2020-10-15 25.42 24.7 24.7 25.42 20200.0 25.08
2020-10-14 25.05 24.75 25.05 24.8 3800.0 24.47
2020-10-13 25.16 24.8 25.09 25.16 5700.0 24.82
2020-10-12 25.25 24.8 25.23 24.98 11100.0 24.65
2020-10-09 25.25 24.99 25.02 25.22 3400.0 24.88
2020-10-08 25.2 24.81 25.1 24.81 12200.0 24.48
2020-10-07 25.25 24.58 24.85 25.23 10700.0 24.89
2020-10-06 24.86 24.38 24.57 24.71 8500.0 24.38
2020-10-05 24.84 24.43 24.83 24.51 8200.0 24.18
2020-10-02 24.92 24.47 24.92 24.72 9700.0 24.39
2020-10-01 25.18 24.55 25.01 24.6 20100.0 24.27
2020-09-30 25.09 24.69 24.83 25.09 9300.0 24.75
2020-09-29 24.88 24.58 24.85 24.8 7900.0 24.47
2020-09-28 24.88 24.37 24.4 24.67 12600.0 24.34
2020-09-25 24.49 24.2 24.49 24.4 15400.0 24.07
2020-09-24 24.58 24.27 24.43 24.31 24200.0 23.98
2020-09-23 24.68 24.24 24.63 24.52 6200.0 24.19
2020-09-22 24.72 24.18 24.67 24.72 4700.0 24.39
2020-09-21 24.72 23.46 24.64 24.56 3700.0 24.23
2020-09-18 24.84 24.69 24.72 24.69 2800.0 24.36
2020-09-17 24.7 24.33 24.33 24.55 10800.0 24.22
2020-09-16 24.98 24.58 24.69 24.58 11900.0 24.25
2020-09-15 24.7 24.55 24.7 24.6 15800.0 24.27
2020-09-14 24.74 24.31 24.74 24.31 5100.0 23.98
2020-09-11 24.73 24.58 24.71 24.58 4300.0 23.91
2020-09-10 24.79 24.42 24.79 24.5 6500.0 23.83
2020-09-09 24.75 23.92 24.5 24.63 5700.0 23.96
2020-09-08 24.5 23.88 24.38 24.25 12000.0 23.59
2020-09-04 24.66 24.05 24.49 24.5 10700.0 23.83
2020-09-03 24.5 24.2 24.35 24.5 14700.0 23.83
2020-09-02 24.7 24.15 24.7 24.5 21100.0 23.83
2020-09-01 24.69 24.41 24.69 24.5 29300.0 23.83
2020-08-31 25.0 24.34 24.91 24.41 68900.0 23.75
2020-08-28 24.93 24.23 24.25 24.93 31400.0 24.25
2020-08-27 24.5 24.12 24.5 24.24 9600.0 23.58
2020-08-26 24.78 24.07 24.78 24.43 11000.0 23.77
2020-08-25 24.35 23.83 24.06 24.32 7400.0 23.66
2020-08-24 24.64 24.05 24.64 24.43 14900.0 23.77
2020-08-21 24.46 24.37 24.46 24.46 3000.0 23.8
2020-08-20 24.69 24.23 24.69 24.38 8500.0 23.72
2020-08-19 24.9 24.34 24.7 24.57 15600.0 23.9
2020-08-18 24.65 24.25 24.25 24.64 10000.0 23.97
2020-08-17 24.31 24.15 24.15 24.3 7400.0 23.64
2020-08-14 24.2 23.87 24.17 24.2 8000.0 23.54
2020-08-13 24.25 23.83 24.24 24.05 11000.0 23.4
2020-08-12 24.23 24.0 24.1 24.06 5800.0 23.41
2020-08-11 24.2 23.79 23.79 24.1 20000.0 23.44
2020-08-10 23.63 23.0 23.2 23.63 13500.0 22.99
2020-08-07 23.98 22.71 23.37 22.87 10000.0 22.25
2020-08-06 23.82 23.01 23.81 23.25 13400.0 22.62
2020-08-05 24.09 23.44 23.47 23.79 15800.0 23.14
2020-08-04 23.47 22.87 23.2 23.47 7000.0 22.83
2020-08-03 23.7 22.56 23.26 22.96 9300.0 22.34
2020-07-31 23.4 22.9 23.33 23.39 8500.0 22.75
2020-07-30 23.68 22.81 22.88 23.38 7800.0 22.74
2020-07-29 22.93 22.06 22.06 22.88 18500.0 22.26
2020-07-28 22.05 21.7 21.87 22.02 36100.0 21.42
2020-07-27 21.77 21.45 21.55 21.7 20500.0 21.11
2020-07-24 21.58 21.35 21.58 21.4 34400.0 20.82
2020-07-23 21.64 21.35 21.64 21.4 9400.0 20.82
2020-07-22 21.7 21.31 21.7 21.5 4500.0 20.92
2020-07-21 22.0 21.05 21.38 21.6 7300.0 21.01
2020-07-20 21.39 21.28 21.33 21.3 3200.0 20.72
2020-07-17 21.39 21.0 21.37 21.2 8000.0 20.62
2020-07-16 21.39 20.9 21.08 21.39 21300.0 20.81
2020-07-15 21.41 20.82 20.94 21.1 35100.0 20.53
2020-07-14 21.42 20.66 21.07 20.8 10200.0 20.23
2020-07-13 21.7 20.83 21.6 20.83 33000.0 20.26
2020-07-10 21.9 21.43 21.9 21.5 15000.0 20.92
2020-07-09 22.15 21.66 22.0 21.7 4500.0 21.11
2020-07-08 22.19 21.75 21.89 22.1 9100.0 21.5
2020-07-07 22.05 21.65 22.05 21.8 4400.0 21.21
2020-07-06 22.25 21.6 21.6 21.92 14200.0 21.32
2020-07-02 22.0 21.7 21.99 21.75 4400.0 21.16
2020-07-01 22.11 21.73 22.11 21.73 11500.0 21.14
2020-06-30 22.45 21.65 22.08 21.89 8100.0 21.29
2020-06-29 22.17 21.87 22.07 21.88 3400.0 21.29
2020-06-26 21.89 21.37 21.52 21.78 3200.0 21.19
2020-06-25 21.83 21.16 21.16 21.4 12800.0 20.82
2020-06-24 21.89 21.23 21.89 21.32 6300.0 20.74
2020-06-23 22.25 21.65 22.25 21.65 25500.0 21.06
2020-06-22 22.34 21.73 21.73 22.34 3700.0 21.73
2020-06-19 21.75 21.56 21.71 21.67 2200.0 21.08
2020-06-18 21.49 21.12 21.34 21.49 7500.0 20.91
2020-06-17 21.87 21.23 21.57 21.34 13700.0 20.76
2020-06-16 22.09 21.11 22.09 21.45 9200.0 20.87
2020-06-15 21.85 20.95 20.95 21.2 6000.0 20.62
2020-06-12 22.12 21.0 22.12 21.06 10400.0 20.49
2020-06-11 22.89 21.28 22.45 21.3 10500.0 20.39
2020-06-10 23.16 22.46 23.16 22.64 6000.0 21.67
2020-06-09 23.03 22.48 23.03 22.88 16900.0 21.9
2020-06-08 23.05 22.63 22.96 23.05 8900.0 22.06
2020-06-05 23.25 22.9 23.17 22.96 10000.0 21.98
2020-06-04 23.07 22.8 23.07 23.0 8500.0 22.01
2020-06-03 23.14 22.82 23.08 23.12 10800.0 22.13
2020-06-02 23.08 22.47 22.93 22.83 20800.0 21.85
2020-06-01 22.94 22.59 22.79 22.75 12800.0 21.77
2020-05-29 23.08 22.46 22.91 22.58 6600.0 21.61
2020-05-28 23.07 22.49 22.98 23.03 4600.0 22.04
2020-05-27 22.99 21.83 22.99 22.8 4800.0 21.82
2020-05-26 22.98 22.11 22.15 22.75 14300.0 21.77
2020-05-22 22.35 21.37 22.35 22.11 3800.0 21.16
2020-05-21 22.35 21.38 21.95 22.34 12500.0 21.38
2020-05-20 22.21 21.7 22.0 21.7 7300.0 20.77
2020-05-19 22.1 21.48 22.0 21.88 6100.0 20.94
2020-05-18 22.14 21.45 21.53 22.0 11100.0 21.06
2020-05-15 21.69 20.98 21.34 21.46 6200.0 20.54
2020-05-14 21.44 20.51 21.0 21.44 5300.0 20.52
2020-05-13 21.63 21.1 21.19 21.12 4600.0 20.21
2020-05-12 21.59 21.22 21.39 21.39 11400.0 20.47
2020-05-11 21.89 21.3 21.65 21.35 15100.0 20.43
2020-05-08 21.5 21.21 21.49 21.48 14500.0 20.56
2020-05-07 21.67 21.06 21.36 21.48 17100.0 20.56
2020-05-06 21.44 21.02 21.44 21.39 11200.0 20.47
2020-05-05 21.92 20.67 21.04 21.33 8400.0 20.42
2020-05-04 21.03 20.51 21.03 20.95 5200.0 20.05
2020-05-01 21.44 20.79 21.44 21.02 5900.0 20.12
2020-04-30 22.23 21.6 22.23 21.61 46100.0 20.68
2020-04-29 22.0 21.31 21.49 22.0 26700.0 21.06
2020-04-28 21.67 21.03 21.2 21.15 13900.0 20.24
2020-04-27 21.36 20.97 21.36 21.34 2700.0 20.42
2020-04-24 21.36 20.99 21.35 21.25 8800.0 20.34
2020-04-23 21.52 20.93 21.52 21.13 3700.0 20.22
2020-04-22 21.42 20.27 20.98 20.52 11500.0 19.64
2020-04-21 21.0 19.78 21.0 20.83 4400.0 19.94
2020-04-20 21.55 20.77 21.55 20.91 10000.0 20.01
2020-04-17 21.89 21.14 21.89 21.14 13200.0 20.23
2020-04-16 21.44 20.6 20.9 20.71 27900.0 19.82
2020-04-15 21.81 20.8 21.46 20.93 25000.0 20.03
2020-04-14 22.43 21.0 21.0 21.4 21800.0 20.48
2020-04-13 21.6 20.75 20.85 21.15 11500.0 20.24
2020-04-09 22.45 21.58 22.45 21.62 28400.0 20.69
2020-04-08 22.33 19.82 19.82 21.8 19500.0 20.86
2020-04-07 20.42 18.99 18.99 19.77 10900.0 18.92
2020-04-06 20.65 18.01 19.04 18.91 45100.0 18.1
2020-04-03 19.55 18.11 19.55 18.85 7900.0 18.04
2020-04-02 19.95 19.39 19.42 19.48 5300.0 18.64
2020-04-01 21.41 18.01 21.41 19.62 21000.0 18.78
2020-03-31 23.3 20.73 20.79 21.56 9700.0 20.64
2020-03-30 23.44 20.81 21.13 20.81 2700.0 19.92
2020-03-27 21.5 20.51 21.5 21.4 10200.0 20.48
2020-03-26 23.0 21.34 22.95 21.34 11400.0 20.42
2020-03-25 21.75 18.14 18.63 20.99 12700.0 20.09
2020-03-24 19.25 16.84 19.25 18.1 22100.0 17.32
2020-03-23 20.78 16.05 20.78 17.51 12700.0 16.76
2020-03-20 23.45 16.05 16.05 19.07 19200.0 18.25
2020-03-19 16.5 13.84 16.5 16.15 31200.0 15.46
2020-03-18 20.01 15.5 20.0 15.5 17400.0 14.84
2020-03-17 20.99 18.44 20.3 19.5 20000.0 18.66
2020-03-16 22.55 20.1 21.31 20.1 7800.0 19.24
2020-03-13 24.29 20.02 21.06 23.36 10900.0 22.36
2020-03-12 24.01 20.75 24.01 20.75 16900.0 19.86
2020-03-11 25.29 23.77 25.29 25.18 13900.0 23.77
2020-03-10 25.99 25.0 25.18 25.27 6200.0 23.86
2020-03-09 26.18 24.7 25.79 24.95 7200.0 23.55
2020-03-06 26.1 25.75 26.1 26.0 6700.0 24.54
2020-03-05 26.1 25.75 26.1 26.05 3100.0 24.59
2020-03-04 26.1 25.91 26.1 26.1 3300.0 24.64
2020-03-03 26.4 25.92 26.25 25.92 9000.0 24.47
2020-03-02 26.25 25.97 26.24 26.25 2000.0 24.78
2020-02-28 26.11 25.75 25.88 26.11 6600.0 24.65
2020-02-27 26.28 24.95 26.28 25.92 7600.0 24.47
2020-02-26 26.48 25.74 26.36 26.11 6100.0 24.65
2020-02-25 26.45 26.03 26.45 26.14 5000.0 24.68
2020-02-24 26.48 26.25 26.48 26.26 4400.0 24.79
2020-02-21 26.55 26.38 26.38 26.39 5600.0 24.91
2020-02-20 26.7 26.45 26.45 26.52 3100.0 25.04
2020-02-19 26.67 26.27 26.67 26.27 5800.0 24.8
2020-02-18 26.94 26.55 26.94 26.85 4800.0 25.35