VLY(VLY)
VLY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $12.71 | $12.75 | $12.48 | $12.53 | 6.20M |
| 10/12/2026 | $12.66 | $12.73 | $12.61 | $12.64 | 4.48M |
| 10/9/2026 | $12.73 | $12.75 | $12.58 | $12.62 | 4.49M |
| 10/8/2026 | $12.46 | $12.79 | $12.42 | $12.75 | 7.67M |
| 10/7/2026 | $12.56 | $12.60 | $12.35 | $12.48 | 8.03M |
| 10/6/2026 | $12.86 | $12.90 | $12.65 | $12.67 | 5.93M |
| 10/5/2026 | $12.82 | $12.91 | $12.70 | $12.76 | 5.89M |
| 10/2/2026 | $12.81 | $12.95 | $12.70 | $12.82 | 5.65M |
| 10/1/2026 | $12.59 | $12.71 | $12.31 | $12.67 | 11.68M |
| 9/30/2026 | $12.71 | $12.83 | $12.57 | $12.62 | 9.66M |
| 9/29/2026 | $12.80 | $12.86 | $12.53 | $12.72 | 10.14M |
| 9/28/2026 | $13.04 | $13.07 | $12.71 | $12.78 | 11.95M |
| 9/25/2026 | $13.03 | $13.16 | $13.00 | $13.08 | 5.44M |
| 9/24/2026 | $12.92 | $12.98 | $12.78 | $12.96 | 7.24M |
| 9/23/2026 | $13.11 | $13.20 | $12.86 | $12.87 | 7.32M |
| 9/22/2026 | $13.50 | $13.54 | $13.12 | $13.12 | 7.08M |
| 9/21/2026 | $13.60 | $13.66 | $13.36 | $13.40 | 6.90M |
| 9/18/2026 | $13.63 | $13.64 | $13.32 | $13.59 | 13.21M |
| 9/17/2026 | $13.69 | $13.79 | $13.51 | $13.67 | 6.74M |
| 9/16/2026 | $13.81 | $13.87 | $13.29 | $13.54 | 12.05M |
| 9/15/2026 | $13.73 | $13.91 | $13.70 | $13.80 | 7.11M |
| 9/14/2026 | $13.82 | $13.95 | $13.75 | $13.84 | 6.75M |
| 9/11/2026 | $13.96 | $14.05 | $13.72 | $13.80 | 4.02M |
| 9/10/2026 | $13.75 | $13.87 | $13.61 | $13.85 | 5.47M |
| 9/9/2026 | $13.87 | $13.98 | $13.70 | $13.76 | 4.63M |
| 9/8/2026 | $13.98 | $14.04 | $13.92 | $13.92 | 4.74M |
| 9/4/2026 | $13.83 | $14.06 | $13.83 | $14.03 | 3.84M |
| 9/3/2026 | $13.88 | $14.00 | $13.80 | $13.90 | 4.70M |
| 9/2/2026 | $13.49 | $13.93 | $13.46 | $13.81 | 7.02M |
| 9/1/2026 | $13.61 | $13.70 | $13.35 | $13.38 | 6.66M |
| 8/31/2026 | $13.88 | $13.93 | $13.62 | $13.64 | 6.41M |
| 8/28/2026 | $14.01 | $14.09 | $13.80 | $13.92 | 5.63M |
| 8/27/2026 | $13.94 | $14.04 | $13.83 | $13.95 | 6.47M |
| 8/26/2026 | $14.18 | $14.19 | $14.06 | $14.09 | 6.78M |
| 8/25/2026 | $14.21 | $14.24 | $13.80 | $14.10 | 8.68M |
| 8/24/2026 | $14.14 | $14.28 | $14.09 | $14.10 | 3.48M |
| 8/21/2026 | $14.19 | $14.30 | $14.03 | $14.16 | 8.01M |
| 8/20/2026 | $14.41 | $14.41 | $14.10 | $14.12 | 6.03M |
| 8/19/2026 | $14.91 | $14.99 | $14.31 | $14.44 | 6.61M |
| 8/18/2026 | $14.97 | $14.99 | $14.80 | $14.86 | 5.47M |
| 8/17/2026 | $14.99 | $15.12 | $14.88 | $14.94 | 4.73M |
| 8/14/2026 | $15.04 | $15.15 | $14.96 | $15.01 | 4.33M |
| 8/13/2026 | $15.00 | $15.09 | $14.92 | $15.02 | 6.27M |
| 8/12/2026 | $14.89 | $14.97 | $14.80 | $14.93 | 4.36M |
| 8/11/2026 | $14.66 | $14.83 | $14.62 | $14.77 | 3.72M |
| 8/10/2026 | $14.49 | $14.66 | $14.43 | $14.65 | 6.60M |
| 8/7/2026 | $14.48 | $14.58 | $14.35 | $14.55 | 3.72M |
| 8/6/2026 | $14.80 | $14.88 | $14.43 | $14.47 | 6.87M |
| 8/5/2026 | $14.89 | $14.94 | $14.73 | $14.77 | 6.63M |
| 8/4/2026 | $14.52 | $14.96 | $14.48 | $14.88 | 10.76M |
| 8/3/2026 | $14.39 | $14.55 | $14.33 | $14.50 | 5.56M |
| 7/31/2026 | $14.37 | $14.44 | $14.16 | $14.29 | 7.45M |
| 7/30/2026 | $14.42 | $14.49 | $14.26 | $14.32 | 4.48M |
| 7/29/2026 | $14.39 | $14.50 | $14.25 | $14.28 | 5.90M |
| 7/28/2026 | $14.36 | $14.55 | $14.33 | $14.49 | 6.68M |
| 7/27/2026 | $14.43 | $14.55 | $14.29 | $14.35 | 8.03M |
| 7/24/2026 | $14.51 | $14.61 | $14.32 | $14.34 | 12.14M |
| 7/23/2026 | $14.08 | $14.64 | $14.01 | $14.45 | 12.04M |
| 7/22/2026 | $14.68 | $14.70 | $14.46 | $14.52 | 8.56M |
| 7/21/2026 | $14.72 | $14.72 | $14.50 | $14.68 | 8.34M |
| 7/20/2026 | $14.95 | $15.00 | $14.64 | $14.67 | 5.58M |
| 7/17/2026 | $15.04 | $15.10 | $14.84 | $14.95 | 5.47M |
| 7/16/2026 | $14.83 | $15.20 | $14.80 | $15.19 | 8.41M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
