VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 40,976 Value ($000) $3 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 40,976 Value ($000) $3 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 40,976 Value ($000) $3 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 40,976 Value ($000) $3 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 40,976 Value ($000) $2 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 40,976 Value ($000) $3 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 40,976 Value ($000) $2 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 43,596 Value ($000) $2 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 44,881 Value ($000) $2 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 46,734 Value ($000) $2 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 49,391 Value ($000) $2 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 49,391 Value ($000) $2 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 49,391 Value ($000) $2 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 49,391 Value ($000) $1,984 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 49,391 Value ($000) $2,540 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 49,391 Value ($000) $3,050 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 56,448 Value ($000) $2,886 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 56,449 Value ($000) $3,117 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 52,179 Value ($000) $2,979 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 52,179 Value ($000) $2,783 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 52,179 Value ($000) $2,559 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 53,505 Value ($000) $2,245 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 53,505 Value ($000) $1,959 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 70,295 Value ($000) $1,884 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 66,157 Value ($000) $3,820 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 65,520 Value ($000) $4,785 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 65,586 Value ($000) $4,483 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 65,507 Value ($000) $4,180 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 62,410 Value ($000) $3,657 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 62,559 Value ($000) $3,402 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 62,626 Value ($000) $3,567 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 62,864 Value ($000) $3,114 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 66,865 Value ($000) $4,013 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 64,605 Value ($000) $4,208 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 69,450 Value ($000) $4,825 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 69,013 Value ($000) $4,489 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 71,108 Value ($000) $4,446 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 72,259 Value ($000) $5,104 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 74,444 Value ($000) $5,421 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 75,485 Value ($000) $4,753 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 80,125 Value ($000) $4,521 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 80,038 Value ($000) $4,487 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 80,145 Value ($000) $4,976 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 80,075 Value ($000) $5,847 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 78,901 Value ($000) $5,657 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 79,062 Value ($000) $4,898 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 81,617 Value ($000) $5,232 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 84,329 Value ($000) $5,108 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 84,365 Value ($000) $4,832 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 91,745 Value ($000) $5,642 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 91,724 Value ($000) $6,371 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,976	$3	$74.98	$66.52 - $81.39
Q3 2025	40,976	$3	$66.33	$61.13 - $69.57
Q2 2025	40,976	$3	$63.96	$58.92 - $69.90
Q1 2025	40,976	$3	$62.10	$55.13 - $69.10
Q4 2024	40,976	$2	$60.66	$55.61 - $65.25
Q3 2024	40,976	$3	$55.96	$48.28 - $62.92
Q2 2024	40,976	$2	$44.49	$39.38 - $48.70
Q1 2024	43,596	$2	$42.71	$39.41 - $47.58
Q4 2023	44,881	$2	$41.74	$36.65 - $47.52
Q3 2023	46,734	$2	$41.54	$38.09 - $46.14
Q2 2023	49,391	$2	$41.40	$38.14 - $44.59
Q1 2023	49,391	$2	$43.58	$37.43 - $48.05
Q4 2022	49,391	$2	$37.75	$31.62 - $42.67
Q3 2022	49,391	$1,984	$43.49	$34.25 - $47.88
Q2 2022	49,391	$2,540	$49.12	$41.90 - $55.67
Q1 2022	49,391	$3,050	$47.59	$42.74 - $55.75
Q4 2021	56,448	$2,886	$45.11	$39.23 - $49.21
Q3 2021	56,449	$3,117	$49.08	$45.88 - $52.32
Q2 2021	52,179	$2,979	$47.45	$44.22 - $50.77
Q1 2021	52,179	$2,783	$43.25	$38.26 - $48.96
Q4 2020	52,179	$2,559	$38.61	$31.59 - $44.00
Q3 2020	53,505	$2,245	$33.04	$27.94 - $38.41
Q2 2020	53,505	$1,959	$26.96	$17.53 - $37.49
Q1 2020	70,295	$1,884	$39.41	$10.59 - $50.29
Q4 2019	66,157	$3,820	$49.16	$42.73 - $58.47
Q3 2019	65,520	$4,785	$54.96	$50.85 - $58.38
Q2 2019	65,586	$4,483	$48.82	$43.78 - $56.44
Q1 2019	65,507	$4,180	$47.25	$42.74 - $49.48
Q4 2018	62,410	$3,657	$43.99	$38.64 - $49.01
Q3 2018	62,559	$3,402	$42.57	$39.40 - $44.41
Q2 2018	62,626	$3,567	$37.95	$33.75 - $42.14
Q1 2018	62,864	$3,114	$37.43	$34.11 - $43.17
Q4 2017	66,865	$4,013	$44.53	$42.05 - $46.29
Q3 2017	64,605	$4,208	$47.09	$44.84 - $48.98
Q2 2017	69,450	$4,825	$46.00	$42.33 - $50.39
Q1 2017	69,013	$4,489	$42.52	$40.59 - $44.82
Q4 2016	71,108	$4,446	$42.58	$37.73 - $47.27
Q3 2016	72,259	$5,104	$48.34	$44.78 - $51.02
Q2 2016	74,444	$5,421	$43.45	$39.05 - $48.42
Q1 2016	75,485	$4,753	$36.67	$30.41 - $41.81
Q4 2015	80,125	$4,521	$34.92	$31.58 - $37.61
Q3 2015	80,038	$4,487	$41.55	$33.17 - $49.57
Q2 2015	80,145	$4,976	$48.92	$44.44 - $55.13
Q1 2015	80,075	$5,847	$53.43	$49.19 - $57.93
Q4 2014	78,901	$5,657	$48.29	$43.18 - $52.43
Q3 2014	79,062	$4,898	$44.22	$42.29 - $45.74
Q2 2014	81,617	$5,232	$44.52	$41.18 - $47.12
Q1 2014	84,329	$5,108	$41.21	$38.05 - $43.07
Q4 2013	84,365	$4,832	$40.58	$36.85 - $45.02
Q3 2013	91,745	$5,642	$42.87	$38.53 - $47.61
Q2 2013	91,724	$6,371	$49.18	$42.01 - $54.85