VLY Stock Prices

Data as of Oct 28, 2026

Last

14.10

Change

-0.07

Open

14.20

Previous

14.17

High

14.22

Low

13.87

Bid

-

Ask

-

Volume

8,000,480

Trades

-

Dividend

0.11

Yield

4.11%

Ex-Div

Sep 14, 2017

Impl Vol

0.313

Hist Vol

0.247

Opt Volume

372

Open Int

29,403

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	14.20	14.22	13.87	14.10	-0.07	8,000,480	372	0.313	0.247
Oct 27, 2026	14.10	14.20	13.95	14.17	+0.12	5,635,992	10	0.274	0.247
Oct 26, 2026	14.09	14.23	13.99	14.05	-0.01	7,712,685	625	0.336	0.247
Oct 23, 2026	13.92	14.14	13.71	14.06	+0.25	10,221,960	211	0.273	0.250
Oct 22, 2026	13.10	13.85	13.05	13.81	+0.79	13,606,220	1,026	0.298	0.252
Oct 21, 2026	12.93	13.06	12.88	13.02	+0.13	7,627,654	788	0.313	0.246
Oct 20, 2026	12.61	12.92	12.61	12.89	+0.32	7,187,660	400	0.291	0.246
Oct 19, 2026	12.66	12.68	12.56	12.57	-0.09	4,525,676	181	0.299	0.248
Oct 16, 2026	12.75	12.99	12.63	12.66	-0.09	5,697,143	27	0.370	0.248
Oct 15, 2026	12.46	12.76	12.40	12.75	+0.34	6,180,786	79	0.267	0.260
Oct 14, 2026	12.35	12.43	12.26	12.41	-0.12	6,537,137	1,772	0.339	0.260
Oct 13, 2026	12.71	12.75	12.49	12.53	-0.11	6,202,066	47	0.285	0.261
Oct 12, 2026	12.66	12.73	12.61	12.64	+0.02	4,483,884	4,506	0.309	0.262
Oct 9, 2026	12.73	12.75	12.58	12.62	-0.13	4,492,755	11	0.321	0.268
Oct 8, 2026	12.46	12.79	12.42	12.75	+0.27	7,669,615	55	0.573	0.268
Oct 7, 2026	12.56	12.60	12.35	12.48	-0.19	8,032,474	481	0.325	0.267
Oct 6, 2026	12.86	12.90	12.65	12.67	-0.09	5,905,187	1,031	0.226	0.267
Oct 5, 2026	12.82	12.91	12.70	12.76	-0.06	5,885,973	90	0.314	0.268
Oct 2, 2026	12.81	12.95	12.70	12.82	+0.00	5,650,190	69	0.309	0.268
Oct 1, 2026	12.59	12.71	12.31	12.67	+0.05	11,678,818	129	0.298	0.267
Sep 30, 2026	12.71	12.83	12.57	12.62	-0.10	9,661,098	160	0.222	0.267
Sep 29, 2026	12.80	12.86	12.53	12.72	-0.06	10,139,733	383	0.353	0.267
Sep 28, 2026	13.04	13.07	12.71	12.78	-0.30	11,951,039	86	0.312	0.267
Sep 25, 2026	13.03	13.16	13.00	13.08	+0.12	5,441,646	122	0.274	0.266
Sep 24, 2026	12.92	12.98	12.78	12.96	+0.09	7,240,781	303	0.323	0.266
Sep 23, 2026	13.11	13.20	12.86	12.87	-0.25	7,318,612	58	0.304	0.266
Sep 22, 2026	13.50	13.54	13.12	13.12	-0.28	7,078,133	63	0.266	0.266
Sep 21, 2026	13.60	13.66	13.36	13.40	-0.19	6,896,537	562	0.276	0.265
Sep 18, 2026	13.63	13.64	13.32	13.59	-0.08	13,120,193	95	0.271	0.265
Sep 17, 2026	13.69	13.79	13.51	13.67	+0.13	6,735,859	227	0.259	0.268
Sep 16, 2026	13.81	13.87	13.29	13.54	-0.26	12,047,783	224	0.304	0.268
Sep 15, 2026	13.73	13.91	13.70	13.80	-0.04	6,184,036	17	0.261	0.267
Sep 14, 2026	13.82	13.95	13.75	13.84	+0.04	6,745,214	909	1.219	0.267
Sep 11, 2026	13.96	14.05	13.72	13.81	-0.04	3,055,303	27	0.401	0.267
Sep 10, 2026	13.75	13.87	13.61	13.85	+0.09	5,471,630	15	0.397	0.267
Sep 9, 2026	13.87	13.98	13.70	13.76	-0.16	4,631,774	81	0.347	0.267
Sep 8, 2026	13.98	14.04	13.92	13.92	+0.00	4,734,525	368	0.829	0.267
Sep 4, 2026	13.83	14.06	13.83	14.03	+0.13	3,836,363	53	0.242	0.267
Sep 3, 2026	13.88	14.00	13.80	13.90	+0.09	4,697,781	493	0.248	0.267
Sep 2, 2026	13.49	13.93	13.46	13.81	+0.43	7,022,930	178	0.240	0.267
Sep 1, 2026	13.61	13.70	13.35	13.38	-0.26	6,763,936	312	0.316	0.265
Aug 31, 2026	13.88	13.93	13.62	13.64	-0.28	6,315,756	92	0.296	0.265
Aug 28, 2026	14.01	14.09	13.80	13.92	-0.03	5,634,701	27	0.223	0.264
Aug 27, 2026	13.94	14.04	13.83	13.95	-0.14	6,463,638	293	0.262	0.264
Aug 26, 2026	14.18	14.19	14.06	14.09	-0.01	6,777,210	43	0.224	0.264
Aug 25, 2026	14.21	14.24	13.80	14.10	+0.00	8,683,522	2,041	0.226	0.264
Aug 24, 2026	14.14	14.28	14.09	14.10	-0.06	3,480,643	1,356	0.268	0.264
Aug 21, 2026	14.19	14.30	14.03	14.16	+0.04	8,010,273	105	0.220	0.272
Aug 20, 2026	14.41	14.41	14.10	14.12	-0.32	6,034,164	213	0.260	0.272
Aug 19, 2026	14.91	14.99	14.31	14.44	-0.42	6,601,964	179	0.296	0.271
Aug 18, 2026	14.97	14.99	14.80	14.86	-0.08	5,451,239	22	0.252	0.269
Aug 17, 2026	14.99	15.12	14.88	14.94	-0.07	4,727,854	20	0.203	0.269
Aug 14, 2026	15.04	15.15	14.96	15.01	-0.01	4,332,965	253	0.255	0.270
Aug 13, 2026	15.00	15.09	14.92	15.02	+0.09	6,269,912	222	0.258	0.270
Aug 12, 2026	14.89	14.97	14.80	14.93	+0.16	4,356,860	43	0.299	0.271
Aug 11, 2026	14.66	14.83	14.62	14.77	+0.12	3,705,369	638	0.215	0.275
Aug 10, 2026	14.49	14.66	14.43	14.65	+0.10	5,934,186	39	0.309	0.275
Aug 7, 2026	14.48	14.58	14.35	14.55	+0.08	3,719,090	45	0.315	0.275
Aug 6, 2026	14.80	14.88	14.43	14.47	-0.30	6,871,111	57	0.293	0.275
Aug 5, 2026	14.89	14.94	14.73	14.77	-0.11	6,630,600	66	0.291	0.275
Aug 4, 2026	14.52	14.96	14.48	14.88	+0.38	10,698,559	476	0.341	0.275
Aug 3, 2026	14.39	14.55	14.33	14.50	+0.21	5,559,346	35	0.316	0.274
Jul 31, 2026	14.37	14.44	14.16	14.29	-0.03	7,437,579	67	0.259	0.274
Jul 30, 2026	14.42	14.49	14.26	14.32	+0.04	4,344,412	290	0.307	0.274
Jul 29, 2026	14.39	14.50	14.25	14.28	-0.21	5,899,878	1,156	0.270	0.275
Jul 28, 2026	14.36	14.55	14.33	14.49	+0.14	6,643,381	122	0.258	0.274

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 14, 2017	Oct 3, 2017	0.11	0.44	4.11%
Jun 13, 2017	Jul 3, 2017	0.11	0.44	3.74%
Mar 13, 2017	Apr 3, 2017	0.11	0.44	3.65%
Dec 13, 2016	Jan 3, 2017	0.11	0.44	4.50%
Sep 13, 2016	Oct 3, 2016	0.11	0.44	4.50%
Jun 13, 2016	Jul 1, 2016	0.11	0.44	4.50%
Mar 11, 2016	Apr 1, 2016	0.11	0.44	4.50%
Dec 11, 2015	Jan 4, 2016	0.11	0.44	4.50%
Sep 11, 2015	Oct 1, 2015	0.11	0.44	4.50%
Jun 11, 2015	Jul 1, 2015	0.11	0.44	4.50%
Mar 11, 2015	Apr 1, 2015	0.11	0.44	4.45%
Dec 11, 2014	Jan 2, 2015	0.11	0.44	4.45%

Split History

Split Date	Factor	Announced
May 20, 2002	0.800	Apr 10, 2002