VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

MARINO, STRAM & ASSOCIATES LLC's Holding History (CIK: 0001099762)

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

Q4 2025

Shares 16,256 Value ($000) $1,258 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 16,245 Value ($000) $1,137 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 16,139 Value ($000) $1,019 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 15,823 Value ($000) $1,088 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 15,813 Value ($000) $931 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 15,789 Value ($000) $1,013 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 15,809 Value ($000) $810 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 15,964 Value ($000) $695 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 16,259 Value ($000) $810 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 15,909 Value ($000) $670 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 15,714 Value ($000) $743 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 15,919 Value ($000) $690 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 14,949 Value ($000) $673 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 13,492 Value ($000) $542 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 14,156 Value ($000) $728 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 13,286 Value ($000) $821 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 13,035 Value ($000) $666 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 12,025 Value ($000) $664 Avg Close $49.08 Range $45.88 - $52.32

Q1 2021

Shares 9,621 Value ($000) $513 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 8,347 Value ($000) $409 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 7,294 Value ($000) $306 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 7,251 Value ($000) $266 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 7,525 Value ($000) $202 Avg Close $39.41 Range $10.59 - $50.29

Q1 2019

Shares 520 Value ($000) $33 Avg Close $47.25 Range $42.74 - $49.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,256	$1,258	$74.98	$66.52 - $81.39
Q3 2025	16,245	$1,137	$66.33	$61.13 - $69.57
Q2 2025	16,139	$1,019	$63.96	$58.92 - $69.90
Q1 2025	15,823	$1,088	$62.10	$55.13 - $69.10
Q4 2024	15,813	$931	$60.66	$55.61 - $65.25
Q3 2024	15,789	$1,013	$55.96	$48.28 - $62.92
Q2 2024	15,809	$810	$44.49	$39.38 - $48.70
Q1 2024	15,964	$695	$42.71	$39.41 - $47.58
Q4 2023	16,259	$810	$41.74	$36.65 - $47.52
Q3 2023	15,909	$670	$41.54	$38.09 - $46.14
Q2 2023	15,714	$743	$41.40	$38.14 - $44.59
Q1 2023	15,919	$690	$43.58	$37.43 - $48.05
Q4 2022	14,949	$673	$37.75	$31.62 - $42.67
Q3 2022	13,492	$542	$43.49	$34.25 - $47.88
Q2 2022	14,156	$728	$49.12	$41.90 - $55.67
Q1 2022	13,286	$821	$47.59	$42.74 - $55.75
Q4 2021	13,035	$666	$45.11	$39.23 - $49.21
Q3 2021	12,025	$664	$49.08	$45.88 - $52.32
Q1 2021	9,621	$513	$43.25	$38.26 - $48.96
Q4 2020	8,347	$409	$38.61	$31.59 - $44.00
Q3 2020	7,294	$306	$33.04	$27.94 - $38.41
Q2 2020	7,251	$266	$26.96	$17.53 - $37.49
Q1 2020	7,525	$202	$39.41	$10.59 - $50.29
Q1 2019	520	$33	$47.25	$42.74 - $49.48