VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

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

Q4 2025

Shares 34,829 Value ($000) $2,695 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 35,566 Value ($000) $2,489 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 34,148 Value ($000) $2,156 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 33,525 Value ($000) $2,305 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 34,973 Value ($000) $2,060 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 34,801 Value ($000) $2,232 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 34,513 Value ($000) $1,769 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 34,613 Value ($000) $1,507 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 4,407 Value ($000) $220 Avg Close $41.74 Range $36.65 - $47.52

Q2 2023

Shares 6,914 Value ($000) $327 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 7,283 Value ($000) $317 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 14,213 Value ($000) $641 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 10,838 Value ($000) $435 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 10,548 Value ($000) $542 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 9,476 Value ($000) $585 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 7,405 Value ($000) $379 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 7,556 Value ($000) $417 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 9,013 Value ($000) $515 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 7,928 Value ($000) $423 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 25,618 Value ($000) $1,256 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 45,752 Value ($000) $1,920 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 75,623 Value ($000) $2,769 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 62,202 Value ($000) $1,668 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 55,505 Value ($000) $3,205 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 51,706 Value ($000) $3,776 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 56,157 Value ($000) $3,838 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 58,078 Value ($000) $3,703 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 58,525 Value ($000) $3,429 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 61,849 Value ($000) $3,363 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 61,826 Value ($000) $3,521 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 59,113 Value ($000) $2,928 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 51,550 Value ($000) $3,094 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 40,531 Value ($000) $2,639 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 40,804 Value ($000) $2,835 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 38,562 Value ($000) $2,508 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 36,372 Value ($000) $2,272 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 35,815 Value ($000) $2,527 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 33,345 Value ($000) $2,427 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 32,275 Value ($000) $2,031 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 6,213 Value ($000) $350 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 6,687 Value ($000) $374 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 6,636 Value ($000) $411 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 3,339 Value ($000) $243 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 3,360 Value ($000) $239 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 13,688 Value ($000) $847 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 3,088 Value ($000) $196 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 2,844 Value ($000) $171 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 1,921 Value ($000) $109 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 1,509 Value ($000) $91 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 1,599 Value ($000) $109 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,829	$2,695	$74.98	$66.52 - $81.39
Q3 2025	35,566	$2,489	$66.33	$61.13 - $69.57
Q2 2025	34,148	$2,156	$63.96	$58.92 - $69.90
Q1 2025	33,525	$2,305	$62.10	$55.13 - $69.10
Q4 2024	34,973	$2,060	$60.66	$55.61 - $65.25
Q3 2024	34,801	$2,232	$55.96	$48.28 - $62.92
Q2 2024	34,513	$1,769	$44.49	$39.38 - $48.70
Q1 2024	34,613	$1,507	$42.71	$39.41 - $47.58
Q4 2023	4,407	$220	$41.74	$36.65 - $47.52
Q2 2023	6,914	$327	$41.40	$38.14 - $44.59
Q1 2023	7,283	$317	$43.58	$37.43 - $48.05
Q4 2022	14,213	$641	$37.75	$31.62 - $42.67
Q3 2022	10,838	$435	$43.49	$34.25 - $47.88
Q2 2022	10,548	$542	$49.12	$41.90 - $55.67
Q1 2022	9,476	$585	$47.59	$42.74 - $55.75
Q4 2021	7,405	$379	$45.11	$39.23 - $49.21
Q3 2021	7,556	$417	$49.08	$45.88 - $52.32
Q2 2021	9,013	$515	$47.45	$44.22 - $50.77
Q1 2021	7,928	$423	$43.25	$38.26 - $48.96
Q4 2020	25,618	$1,256	$38.61	$31.59 - $44.00
Q3 2020	45,752	$1,920	$33.04	$27.94 - $38.41
Q2 2020	75,623	$2,769	$26.96	$17.53 - $37.49
Q1 2020	62,202	$1,668	$39.41	$10.59 - $50.29
Q4 2019	55,505	$3,205	$49.16	$42.73 - $58.47
Q3 2019	51,706	$3,776	$54.96	$50.85 - $58.38
Q2 2019	56,157	$3,838	$48.82	$43.78 - $56.44
Q1 2019	58,078	$3,703	$47.25	$42.74 - $49.48
Q4 2018	58,525	$3,429	$43.99	$38.64 - $49.01
Q3 2018	61,849	$3,363	$42.57	$39.40 - $44.41
Q2 2018	61,826	$3,521	$37.95	$33.75 - $42.14
Q1 2018	59,113	$2,928	$37.43	$34.11 - $43.17
Q4 2017	51,550	$3,094	$44.53	$42.05 - $46.29
Q3 2017	40,531	$2,639	$47.09	$44.84 - $48.98
Q2 2017	40,804	$2,835	$46.00	$42.33 - $50.39
Q1 2017	38,562	$2,508	$42.52	$40.59 - $44.82
Q4 2016	36,372	$2,272	$42.58	$37.73 - $47.27
Q3 2016	35,815	$2,527	$48.34	$44.78 - $51.02
Q2 2016	33,345	$2,427	$43.45	$39.05 - $48.42
Q1 2016	32,275	$2,031	$36.67	$30.41 - $41.81
Q4 2015	6,213	$350	$34.92	$31.58 - $37.61
Q3 2015	6,687	$374	$41.55	$33.17 - $49.57
Q2 2015	6,636	$411	$48.92	$44.44 - $55.13
Q1 2015	3,339	$243	$53.43	$49.19 - $57.93
Q4 2014	3,360	$239	$48.29	$43.18 - $52.43
Q3 2014	13,688	$847	$44.22	$42.29 - $45.74
Q2 2014	3,088	$196	$44.52	$41.18 - $47.12
Q1 2014	2,844	$171	$41.21	$38.05 - $43.07
Q4 2013	1,921	$109	$40.58	$36.85 - $45.02
Q3 2013	1,509	$91	$42.87	$38.53 - $47.61
Q2 2013	1,599	$109	$49.18	$42.01 - $54.85