VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

MUTUAL OF AMERICA CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000922127)

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

Q4 2025

Shares 85,290 Value ($000) $6,600 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 81,282 Value ($000) $5,689 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 83,655 Value ($000) $5,283 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 93,457 Value ($000) $6,426 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 92,882 Value ($000) $5,470 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 90,875 Value ($000) $5,828 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 86,272 Value ($000) $4,422 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 88,135 Value ($000) $3,837 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 86,912 Value ($000) $4,332 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 78,713 Value ($000) $3,316 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 80,072 Value ($000) $3,785 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 57,179 Value ($000) $2,479 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 57,043 Value ($000) $2,570 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 55,291 Value ($000) $2,221 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 54,448 Value ($000) $2,800 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 53,226 Value ($000) $3,287 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 52,654 Value ($000) $2,692 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 51,581 Value ($000) $2,848 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 48,895 Value ($000) $2,792 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 48,358 Value ($000) $2,579 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 47,449 Value ($000) $2,327 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 48,251 Value ($000) $2,025 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 61,213 Value ($000) $2,242 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 50,817 Value ($000) $1,362 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 50,045 Value ($000) $2,890 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 49,819 Value ($000) $3,638 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 49,272 Value ($000) $3,368 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 47,523 Value ($000) $3,032 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 46,676 Value ($000) $2,735 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 46,062 Value ($000) $2,505 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 45,901 Value ($000) $2,614 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 45,434 Value ($000) $2,250 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 44,602 Value ($000) $2,677 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 41,599 Value ($000) $2,709 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 43,153 Value ($000) $2,998 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 44,765 Value ($000) $2,912 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 41,542 Value ($000) $2,597 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 41,276 Value ($000) $2,915 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 39,293 Value ($000) $2,861 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 39,450 Value ($000) $2,484 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 36,991 Value ($000) $2,087 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 37,077 Value ($000) $2,079 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 36,261 Value ($000) $2,251 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 36,450 Value ($000) $2,662 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 31,971 Value ($000) $2,292 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 31,646 Value ($000) $1,960 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 31,035 Value ($000) $1,989 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 33,406 Value ($000) $2,023 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 32,299 Value ($000) $1,850 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 30,392 Value ($000) $1,869 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 29,904 Value ($000) $2,077 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	85,290	$6,600	$74.98	$66.52 - $81.39
Q3 2025	81,282	$5,689	$66.33	$61.13 - $69.57
Q2 2025	83,655	$5,283	$63.96	$58.92 - $69.90
Q1 2025	93,457	$6,426	$62.10	$55.13 - $69.10
Q4 2024	92,882	$5,470	$60.66	$55.61 - $65.25
Q3 2024	90,875	$5,828	$55.96	$48.28 - $62.92
Q2 2024	86,272	$4,422	$44.49	$39.38 - $48.70
Q1 2024	88,135	$3,837	$42.71	$39.41 - $47.58
Q4 2023	86,912	$4,332	$41.74	$36.65 - $47.52
Q3 2023	78,713	$3,316	$41.54	$38.09 - $46.14
Q2 2023	80,072	$3,785	$41.40	$38.14 - $44.59
Q1 2023	57,179	$2,479	$43.58	$37.43 - $48.05
Q4 2022	57,043	$2,570	$37.75	$31.62 - $42.67
Q3 2022	55,291	$2,221	$43.49	$34.25 - $47.88
Q2 2022	54,448	$2,800	$49.12	$41.90 - $55.67
Q1 2022	53,226	$3,287	$47.59	$42.74 - $55.75
Q4 2021	52,654	$2,692	$45.11	$39.23 - $49.21
Q3 2021	51,581	$2,848	$49.08	$45.88 - $52.32
Q2 2021	48,895	$2,792	$47.45	$44.22 - $50.77
Q1 2021	48,358	$2,579	$43.25	$38.26 - $48.96
Q4 2020	47,449	$2,327	$38.61	$31.59 - $44.00
Q3 2020	48,251	$2,025	$33.04	$27.94 - $38.41
Q2 2020	61,213	$2,242	$26.96	$17.53 - $37.49
Q1 2020	50,817	$1,362	$39.41	$10.59 - $50.29
Q4 2019	50,045	$2,890	$49.16	$42.73 - $58.47
Q3 2019	49,819	$3,638	$54.96	$50.85 - $58.38
Q2 2019	49,272	$3,368	$48.82	$43.78 - $56.44
Q1 2019	47,523	$3,032	$47.25	$42.74 - $49.48
Q4 2018	46,676	$2,735	$43.99	$38.64 - $49.01
Q3 2018	46,062	$2,505	$42.57	$39.40 - $44.41
Q2 2018	45,901	$2,614	$37.95	$33.75 - $42.14
Q1 2018	45,434	$2,250	$37.43	$34.11 - $43.17
Q4 2017	44,602	$2,677	$44.53	$42.05 - $46.29
Q3 2017	41,599	$2,709	$47.09	$44.84 - $48.98
Q2 2017	43,153	$2,998	$46.00	$42.33 - $50.39
Q1 2017	44,765	$2,912	$42.52	$40.59 - $44.82
Q4 2016	41,542	$2,597	$42.58	$37.73 - $47.27
Q3 2016	41,276	$2,915	$48.34	$44.78 - $51.02
Q2 2016	39,293	$2,861	$43.45	$39.05 - $48.42
Q1 2016	39,450	$2,484	$36.67	$30.41 - $41.81
Q4 2015	36,991	$2,087	$34.92	$31.58 - $37.61
Q3 2015	37,077	$2,079	$41.55	$33.17 - $49.57
Q2 2015	36,261	$2,251	$48.92	$44.44 - $55.13
Q1 2015	36,450	$2,662	$53.43	$49.19 - $57.93
Q4 2014	31,971	$2,292	$48.29	$43.18 - $52.43
Q3 2014	31,646	$1,960	$44.22	$42.29 - $45.74
Q2 2014	31,035	$1,989	$44.52	$41.18 - $47.12
Q1 2014	33,406	$2,023	$41.21	$38.05 - $43.07
Q4 2013	32,299	$1,850	$40.58	$36.85 - $45.02
Q3 2013	30,392	$1,869	$42.87	$38.53 - $47.61
Q2 2013	29,904	$2,077	$49.18	$42.01 - $54.85