VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Town & Country Bank & Trust CO dba First Bankers Trust CO's Holding History (CIK: 0001327944)

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

Q4 2019

Shares 8,757 Value ($000) $506 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 8,777 Value ($000) $641 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 8,968 Value ($000) $613 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 10,027 Value ($000) $640 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 21,416 Value ($000) $1,255 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 12,579 Value ($000) $684 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 16,154 Value ($000) $920 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 21,974 Value ($000) $1,088 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 25,449 Value ($000) $1,527 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 25,469 Value ($000) $1,659 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 24,919 Value ($000) $1,731 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 24,427 Value ($000) $1,589 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 23,224 Value ($000) $1,452 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 22,724 Value ($000) $1,605 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 22,374 Value ($000) $1,629 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 29,009 Value ($000) $1,826 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 26,669 Value ($000) $1,505 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 20,319 Value ($000) $1,139 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 11,815 Value ($000) $734 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 11,540 Value ($000) $843 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 11,640 Value ($000) $835 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 10,515 Value ($000) $651 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 10,230 Value ($000) $656 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 9,090 Value ($000) $551 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 3,990 Value ($000) $229 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 3,465 Value ($000) $213 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 3,465 Value ($000) $241 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2019	8,757	$506	$49.16	$42.73 - $58.47
Q3 2019	8,777	$641	$54.96	$50.85 - $58.38
Q2 2019	8,968	$613	$48.82	$43.78 - $56.44
Q1 2019	10,027	$640	$47.25	$42.74 - $49.48
Q4 2018	21,416	$1,255	$43.99	$38.64 - $49.01
Q3 2018	12,579	$684	$42.57	$39.40 - $44.41
Q2 2018	16,154	$920	$37.95	$33.75 - $42.14
Q1 2018	21,974	$1,088	$37.43	$34.11 - $43.17
Q4 2017	25,449	$1,527	$44.53	$42.05 - $46.29
Q3 2017	25,469	$1,659	$47.09	$44.84 - $48.98
Q2 2017	24,919	$1,731	$46.00	$42.33 - $50.39
Q1 2017	24,427	$1,589	$42.52	$40.59 - $44.82
Q4 2016	23,224	$1,452	$42.58	$37.73 - $47.27
Q3 2016	22,724	$1,605	$48.34	$44.78 - $51.02
Q2 2016	22,374	$1,629	$43.45	$39.05 - $48.42
Q1 2016	29,009	$1,826	$36.67	$30.41 - $41.81
Q4 2015	26,669	$1,505	$34.92	$31.58 - $37.61
Q3 2015	20,319	$1,139	$41.55	$33.17 - $49.57
Q2 2015	11,815	$734	$48.92	$44.44 - $55.13
Q1 2015	11,540	$843	$53.43	$49.19 - $57.93
Q4 2014	11,640	$835	$48.29	$43.18 - $52.43
Q3 2014	10,515	$651	$44.22	$42.29 - $45.74
Q2 2014	10,230	$656	$44.52	$41.18 - $47.12
Q1 2014	9,090	$551	$41.21	$38.05 - $43.07
Q4 2013	3,990	$229	$40.58	$36.85 - $45.02
Q3 2013	3,465	$213	$42.87	$38.53 - $47.61
Q2 2013	3,465	$241	$49.18	$42.01 - $54.85