VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

STRS OHIO's Holding History (CIK: 0000820478)

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

Q4 2025

Shares 652,168 Value ($000) $50,465 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 669,984 Value ($000) $46,892 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 579,379 Value ($000) $36,588 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 605,933 Value ($000) $41,664 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 644,052 Value ($000) $37,928 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 621,576 Value ($000) $39,862 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 811,672 Value ($000) $41,606 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 801,854 Value ($000) $35 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 1,476,917 Value ($000) $74 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 1,501,021 Value ($000) $63 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 506,811 Value ($000) $24 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 381,935 Value ($000) $17 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 542,231 Value ($000) $24 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 535,026 Value ($000) $21,491 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 454,434 Value ($000) $23,371 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 467,212 Value ($000) $28,855 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 479,278 Value ($000) $24,500 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 724,565 Value ($000) $40,003 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 459,504 Value ($000) $26,237 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 486,066 Value ($000) $25,926 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 505,443 Value ($000) $24,786 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 512,142 Value ($000) $21,489 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 522,201 Value ($000) $19,123 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 493,668 Value ($000) $13,230 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 437,842 Value ($000) $25,280 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 467,584 Value ($000) $34,147 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 476,539 Value ($000) $32,571 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 497,195 Value ($000) $31,726 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 553,665 Value ($000) $32,439 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 510,899 Value ($000) $27,782 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 527,441 Value ($000) $30,037 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 531,058 Value ($000) $26,303 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 475,538 Value ($000) $28,537 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 460,285 Value ($000) $29,978 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 471,524 Value ($000) $32,761 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 566,167 Value ($000) $36,823 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 581,868 Value ($000) $36,378 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 552,293 Value ($000) $39,008 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 542,113 Value ($000) $39,476 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 543,971 Value ($000) $34,248 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 549,610 Value ($000) $31,014 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 695,451 Value ($000) $38,986 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 645,751 Value ($000) $40,094 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 594,890 Value ($000) $43,438 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 700,596 Value ($000) $50,233 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 735,464 Value ($000) $45,562 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 720,700 Value ($000) $46,197 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 575,000 Value ($000) $34,828 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 575,000 Value ($000) $32,936 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 579,037 Value ($000) $35,611 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 546,619 Value ($000) $37,968 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	652,168	$50,465	$74.98	$66.52 - $81.39
Q3 2025	669,984	$46,892	$66.33	$61.13 - $69.57
Q2 2025	579,379	$36,588	$63.96	$58.92 - $69.90
Q1 2025	605,933	$41,664	$62.10	$55.13 - $69.10
Q4 2024	644,052	$37,928	$60.66	$55.61 - $65.25
Q3 2024	621,576	$39,862	$55.96	$48.28 - $62.92
Q2 2024	811,672	$41,606	$44.49	$39.38 - $48.70
Q1 2024	801,854	$35	$42.71	$39.41 - $47.58
Q4 2023	1,476,917	$74	$41.74	$36.65 - $47.52
Q3 2023	1,501,021	$63	$41.54	$38.09 - $46.14
Q2 2023	506,811	$24	$41.40	$38.14 - $44.59
Q1 2023	381,935	$17	$43.58	$37.43 - $48.05
Q4 2022	542,231	$24	$37.75	$31.62 - $42.67
Q3 2022	535,026	$21,491	$43.49	$34.25 - $47.88
Q2 2022	454,434	$23,371	$49.12	$41.90 - $55.67
Q1 2022	467,212	$28,855	$47.59	$42.74 - $55.75
Q4 2021	479,278	$24,500	$45.11	$39.23 - $49.21
Q3 2021	724,565	$40,003	$49.08	$45.88 - $52.32
Q2 2021	459,504	$26,237	$47.45	$44.22 - $50.77
Q1 2021	486,066	$25,926	$43.25	$38.26 - $48.96
Q4 2020	505,443	$24,786	$38.61	$31.59 - $44.00
Q3 2020	512,142	$21,489	$33.04	$27.94 - $38.41
Q2 2020	522,201	$19,123	$26.96	$17.53 - $37.49
Q1 2020	493,668	$13,230	$39.41	$10.59 - $50.29
Q4 2019	437,842	$25,280	$49.16	$42.73 - $58.47
Q3 2019	467,584	$34,147	$54.96	$50.85 - $58.38
Q2 2019	476,539	$32,571	$48.82	$43.78 - $56.44
Q1 2019	497,195	$31,726	$47.25	$42.74 - $49.48
Q4 2018	553,665	$32,439	$43.99	$38.64 - $49.01
Q3 2018	510,899	$27,782	$42.57	$39.40 - $44.41
Q2 2018	527,441	$30,037	$37.95	$33.75 - $42.14
Q1 2018	531,058	$26,303	$37.43	$34.11 - $43.17
Q4 2017	475,538	$28,537	$44.53	$42.05 - $46.29
Q3 2017	460,285	$29,978	$47.09	$44.84 - $48.98
Q2 2017	471,524	$32,761	$46.00	$42.33 - $50.39
Q1 2017	566,167	$36,823	$42.52	$40.59 - $44.82
Q4 2016	581,868	$36,378	$42.58	$37.73 - $47.27
Q3 2016	552,293	$39,008	$48.34	$44.78 - $51.02
Q2 2016	542,113	$39,476	$43.45	$39.05 - $48.42
Q1 2016	543,971	$34,248	$36.67	$30.41 - $41.81
Q4 2015	549,610	$31,014	$34.92	$31.58 - $37.61
Q3 2015	695,451	$38,986	$41.55	$33.17 - $49.57
Q2 2015	645,751	$40,094	$48.92	$44.44 - $55.13
Q1 2015	594,890	$43,438	$53.43	$49.19 - $57.93
Q4 2014	700,596	$50,233	$48.29	$43.18 - $52.43
Q3 2014	735,464	$45,562	$44.22	$42.29 - $45.74
Q2 2014	720,700	$46,197	$44.52	$41.18 - $47.12
Q1 2014	575,000	$34,828	$41.21	$38.05 - $43.07
Q4 2013	575,000	$32,936	$40.58	$36.85 - $45.02
Q3 2013	579,037	$35,611	$42.87	$38.53 - $47.61
Q2 2013	546,619	$37,968	$49.18	$42.01 - $54.85