VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 124,681 Value ($000) $9,648 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 96,435 Value ($000) $6,749 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 123,499 Value ($000) $7,799 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 122,962 Value ($000) $8,455 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 119,216 Value ($000) $7,021 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 125,846 Value ($000) $8,071 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 134,153 Value ($000) $6,877 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 127,721 Value ($000) $5,561 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 131,232 Value ($000) $6,541 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 135,717 Value ($000) $5,718 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 138,384 Value ($000) $6,541 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 141,379 Value ($000) $6,129 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 141,117 Value ($000) $6,357 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 137,267 Value ($000) $5,514 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 138,847 Value ($000) $7,141 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 145,246 Value ($000) $8,970 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 148,121 Value ($000) $7,572 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 154,294 Value ($000) $8,518 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 149,548 Value ($000) $8,539 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 149,012 Value ($000) $7,949 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 152,339 Value ($000) $7,471 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 165,140 Value ($000) $6,929 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 169,818 Value ($000) $6,219 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 170,652 Value ($000) $4,574 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 169,038 Value ($000) $9,761 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 172,120 Value ($000) $12,570 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 168,277 Value ($000) $11,502 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 159,713 Value ($000) $10,191 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 163,081 Value ($000) $9,554 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 161,474 Value ($000) $8,781 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 165,621 Value ($000) $9,432 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 181,578 Value ($000) $8,993 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 184,085 Value ($000) $11,047 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 192,409 Value ($000) $12,532 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 193,289 Value ($000) $13,430 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 204,143 Value ($000) $13,278 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 208,772 Value ($000) $13,053 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 223,971 Value ($000) $15,819 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 216,529 Value ($000) $15,768 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 197,648 Value ($000) $12,444 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 194,784 Value ($000) $10,991 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 204,079 Value ($000) $11,440 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 212,086 Value ($000) $13,169 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 745,915 Value ($000) $54,466 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 1,160,136 Value ($000) $83,181 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 276,594 Value ($000) $17,135 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 269,961 Value ($000) $17,304 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 235,403 Value ($000) $14,259 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 244,376 Value ($000) $13,997 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 271,779 Value ($000) $16,715 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 265,205 Value ($000) $18,421 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	124,681	$9,648	$74.98	$66.52 - $81.39
Q3 2025	96,435	$6,749	$66.33	$61.13 - $69.57
Q2 2025	123,499	$7,799	$63.96	$58.92 - $69.90
Q1 2025	122,962	$8,455	$62.10	$55.13 - $69.10
Q4 2024	119,216	$7,021	$60.66	$55.61 - $65.25
Q3 2024	125,846	$8,071	$55.96	$48.28 - $62.92
Q2 2024	134,153	$6,877	$44.49	$39.38 - $48.70
Q1 2024	127,721	$5,561	$42.71	$39.41 - $47.58
Q4 2023	131,232	$6,541	$41.74	$36.65 - $47.52
Q3 2023	135,717	$5,718	$41.54	$38.09 - $46.14
Q2 2023	138,384	$6,541	$41.40	$38.14 - $44.59
Q1 2023	141,379	$6,129	$43.58	$37.43 - $48.05
Q4 2022	141,117	$6,357	$37.75	$31.62 - $42.67
Q3 2022	137,267	$5,514	$43.49	$34.25 - $47.88
Q2 2022	138,847	$7,141	$49.12	$41.90 - $55.67
Q1 2022	145,246	$8,970	$47.59	$42.74 - $55.75
Q4 2021	148,121	$7,572	$45.11	$39.23 - $49.21
Q3 2021	154,294	$8,518	$49.08	$45.88 - $52.32
Q2 2021	149,548	$8,539	$47.45	$44.22 - $50.77
Q1 2021	149,012	$7,949	$43.25	$38.26 - $48.96
Q4 2020	152,339	$7,471	$38.61	$31.59 - $44.00
Q3 2020	165,140	$6,929	$33.04	$27.94 - $38.41
Q2 2020	169,818	$6,219	$26.96	$17.53 - $37.49
Q1 2020	170,652	$4,574	$39.41	$10.59 - $50.29
Q4 2019	169,038	$9,761	$49.16	$42.73 - $58.47
Q3 2019	172,120	$12,570	$54.96	$50.85 - $58.38
Q2 2019	168,277	$11,502	$48.82	$43.78 - $56.44
Q1 2019	159,713	$10,191	$47.25	$42.74 - $49.48
Q4 2018	163,081	$9,554	$43.99	$38.64 - $49.01
Q3 2018	161,474	$8,781	$42.57	$39.40 - $44.41
Q2 2018	165,621	$9,432	$37.95	$33.75 - $42.14
Q1 2018	181,578	$8,993	$37.43	$34.11 - $43.17
Q4 2017	184,085	$11,047	$44.53	$42.05 - $46.29
Q3 2017	192,409	$12,532	$47.09	$44.84 - $48.98
Q2 2017	193,289	$13,430	$46.00	$42.33 - $50.39
Q1 2017	204,143	$13,278	$42.52	$40.59 - $44.82
Q4 2016	208,772	$13,053	$42.58	$37.73 - $47.27
Q3 2016	223,971	$15,819	$48.34	$44.78 - $51.02
Q2 2016	216,529	$15,768	$43.45	$39.05 - $48.42
Q1 2016	197,648	$12,444	$36.67	$30.41 - $41.81
Q4 2015	194,784	$10,991	$34.92	$31.58 - $37.61
Q3 2015	204,079	$11,440	$41.55	$33.17 - $49.57
Q2 2015	212,086	$13,169	$48.92	$44.44 - $55.13
Q1 2015	745,915	$54,466	$53.43	$49.19 - $57.93
Q4 2014	1,160,136	$83,181	$48.29	$43.18 - $52.43
Q3 2014	276,594	$17,135	$44.22	$42.29 - $45.74
Q2 2014	269,961	$17,304	$44.52	$41.18 - $47.12
Q1 2014	235,403	$14,259	$41.21	$38.05 - $43.07
Q4 2013	244,376	$13,997	$40.58	$36.85 - $45.02
Q3 2013	271,779	$16,715	$42.87	$38.53 - $47.61
Q2 2013	265,205	$18,421	$49.18	$42.01 - $54.85