VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

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

Q4 2025
Shares 2,570 Value ($000) $199 Avg Close $74.98 Range $66.52 - $81.39
Q3 2025
Shares 2,570 Value ($000) $180 Avg Close $66.33 Range $61.13 - $69.57
Q2 2025
Shares 2,570 Value ($000) $162 Avg Close $63.96 Range $58.92 - $69.90
Q1 2025
Shares 2,570 Value ($000) $177 Avg Close $62.10 Range $55.13 - $69.10
Q4 2024
Shares 2,570 Value ($000) $151 Avg Close $60.66 Range $55.61 - $65.25
Q3 2024
Shares 3,500 Value ($000) $224 Avg Close $55.96 Range $48.28 - $62.92
Q2 2024
Shares 3,500 Value ($000) $179 Avg Close $44.49 Range $39.38 - $48.70
Q1 2024
Shares 3,620 Value ($000) $158 Avg Close $42.71 Range $39.41 - $47.58
Q4 2023
Shares 3,816 Value ($000) $190 Avg Close $41.74 Range $36.65 - $47.52
Q3 2023
Shares 3,816 Value ($000) $161 Avg Close $41.54 Range $38.09 - $46.14
Q2 2023
Shares 3,816 Value ($000) $180 Avg Close $41.40 Range $38.14 - $44.59
Q1 2023
Shares 3,816 Value ($000) $165 Avg Close $43.58 Range $37.43 - $48.05
Q4 2022
Shares 5,083 Value ($000) $229 Avg Close $37.75 Range $31.62 - $42.67
Q3 2022
Shares 5,076 Value ($000) $204 Avg Close $43.49 Range $34.25 - $47.88
Q2 2022
Shares 5,071 Value ($000) $261 Avg Close $49.12 Range $41.90 - $55.67
Q1 2022
Shares 5,067 Value ($000) $313 Avg Close $47.59 Range $42.74 - $55.75
Q4 2021
Shares 6,641 Value ($000) $340 Avg Close $45.11 Range $39.23 - $49.21
Q3 2021
Shares 6,637 Value ($000) $366 Avg Close $49.08 Range $45.88 - $52.32
Q2 2021
Shares 6,633 Value ($000) $379 Avg Close $47.45 Range $44.22 - $50.77
Q1 2021
Shares 6,890 Value ($000) $368 Avg Close $43.25 Range $38.26 - $48.96
Q4 2020
Shares 8,376 Value ($000) $411 Avg Close $38.61 Range $31.59 - $44.00
Q3 2020
Shares 8,515 Value ($000) $357 Avg Close $33.04 Range $27.94 - $38.41
Q2 2020
Shares 7,998 Value ($000) $293 Avg Close $26.96 Range $17.53 - $37.49
Q1 2020
Shares 9,208 Value ($000) $247 Avg Close $39.41 Range $10.59 - $50.29
Q4 2019
Shares 9,654 Value ($000) $557 Avg Close $49.16 Range $42.73 - $58.47
Q3 2019
Shares 11,905 Value ($000) $869 Avg Close $54.96 Range $50.85 - $58.38
Q2 2019
Shares 11,863 Value ($000) $811 Avg Close $48.82 Range $43.78 - $56.44
Q1 2019
Shares 11,816 Value ($000) $754 Avg Close $47.25 Range $42.74 - $49.48
Q4 2018
Shares 11,770 Value ($000) $690 Avg Close $43.99 Range $38.64 - $49.01
Q3 2018
Shares 12,111 Value ($000) $659 Avg Close $42.57 Range $39.40 - $44.41
Q2 2018
Shares 12,285 Value ($000) $700 Avg Close $37.95 Range $33.75 - $42.14
Q1 2018
Shares 12,318 Value ($000) $610 Avg Close $37.43 Range $34.11 - $43.17
Q4 2017
Shares 15,310 Value ($000) $919 Avg Close $44.53 Range $42.05 - $46.29
Q3 2017
Shares 16,709 Value ($000) $1,088 Avg Close $47.09 Range $44.84 - $48.98
Q2 2017
Shares 16,852 Value ($000) $1,171 Avg Close $46.00 Range $42.33 - $50.39
Q1 2017
Shares 18,019 Value ($000) $1,172 Avg Close $42.52 Range $40.59 - $44.82
Q4 2016
Shares 16,346 Value ($000) $1,022 Avg Close $42.58 Range $37.73 - $47.27
Q3 2016
Shares 16,464 Value ($000) $1,163 Avg Close $48.34 Range $44.78 - $51.02
Q2 2016
Shares 15,369 Value ($000) $1,119 Avg Close $43.45 Range $39.05 - $48.42
Q1 2016
Shares 15,360 Value ($000) $967 Avg Close $36.67 Range $30.41 - $41.81
Q4 2015
Shares 12,491 Value ($000) $705 Avg Close $34.92 Range $31.58 - $37.61
Q3 2015
Shares 13,264 Value ($000) $744 Avg Close $41.55 Range $33.17 - $49.57
Q2 2015
Shares 12,799 Value ($000) $795 Avg Close $48.92 Range $44.44 - $55.13
Q1 2015
Shares 13,592 Value ($000) $993 Avg Close $53.43 Range $49.19 - $57.93
Q4 2014
Shares 14,095 Value ($000) $1,011 Avg Close $48.29 Range $43.18 - $52.43
Q3 2014
Shares 14,085 Value ($000) $873 Avg Close $44.22 Range $42.29 - $45.74
Q2 2014
Shares 14,272 Value ($000) $915 Avg Close $44.52 Range $41.18 - $47.12
Q1 2014
Shares 14,214 Value ($000) $861 Avg Close $41.21 Range $38.05 - $43.07
Q4 2013
Shares 14,206 Value ($000) $814 Avg Close $40.58 Range $36.85 - $45.02
Q3 2013
Shares 15,706 Value ($000) $966 Avg Close $42.87 Range $38.53 - $47.61
Q2 2013
Shares 15,699 Value ($000) $1,090 Avg Close $49.18 Range $42.01 - $54.85