VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Mariner, LLC's Holding History (CIK: 0001373442)

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

Q4 2025

Shares 184,603 Value ($000) $14,302 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 101,920 Value ($000) $7,133 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 62,905 Value ($000) $3,972 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 59,668 Value ($000) $4,103 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 53,460 Value ($000) $3,148 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 48,610 Value ($000) $3,117 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 50,865 Value ($000) $2,607 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 68,140 Value ($000) $2,967 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 89,451 Value ($000) $4,458 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 106,539 Value ($000) $4,489 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 1,063,160 Value ($000) $50,256 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 963,580 Value ($000) $42 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 853,908 Value ($000) $38 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 785,706 Value ($000) $31,560 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 710,763 Value ($000) $36,555 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 644,707 Value ($000) $39,818 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 13,047 Value ($000) $667 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 12,446 Value ($000) $687 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 10,635 Value ($000) $607 Avg Close $47.45 Range $44.22 - $50.77

Q2 2020

Shares 10,644 Value ($000) $390 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 11,812 Value ($000) $319 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 15,752 Value ($000) $910 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 19,913 Value ($000) $1,454 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 19,393 Value ($000) $1,326 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 7,387 Value ($000) $471 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 4,283 Value ($000) $240 Avg Close $43.99 Range $38.64 - $49.01

Q1 2017

Shares 10,399 Value ($000) $676 Avg Close $42.52 Range $40.59 - $44.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	184,603	$14,302	$74.98	$66.52 - $81.39
Q3 2025	101,920	$7,133	$66.33	$61.13 - $69.57
Q2 2025	62,905	$3,972	$63.96	$58.92 - $69.90
Q1 2025	59,668	$4,103	$62.10	$55.13 - $69.10
Q4 2024	53,460	$3,148	$60.66	$55.61 - $65.25
Q3 2024	48,610	$3,117	$55.96	$48.28 - $62.92
Q2 2024	50,865	$2,607	$44.49	$39.38 - $48.70
Q1 2024	68,140	$2,967	$42.71	$39.41 - $47.58
Q4 2023	89,451	$4,458	$41.74	$36.65 - $47.52
Q3 2023	106,539	$4,489	$41.54	$38.09 - $46.14
Q2 2023	1,063,160	$50,256	$41.40	$38.14 - $44.59
Q1 2023	963,580	$42	$43.58	$37.43 - $48.05
Q4 2022	853,908	$38	$37.75	$31.62 - $42.67
Q3 2022	785,706	$31,560	$43.49	$34.25 - $47.88
Q2 2022	710,763	$36,555	$49.12	$41.90 - $55.67
Q1 2022	644,707	$39,818	$47.59	$42.74 - $55.75
Q4 2021	13,047	$667	$45.11	$39.23 - $49.21
Q3 2021	12,446	$687	$49.08	$45.88 - $52.32
Q2 2021	10,635	$607	$47.45	$44.22 - $50.77
Q2 2020	10,644	$390	$26.96	$17.53 - $37.49
Q1 2020	11,812	$319	$39.41	$10.59 - $50.29
Q4 2019	15,752	$910	$49.16	$42.73 - $58.47
Q3 2019	19,913	$1,454	$54.96	$50.85 - $58.38
Q2 2019	19,393	$1,326	$48.82	$43.78 - $56.44
Q1 2019	7,387	$471	$47.25	$42.74 - $49.48
Q4 2018	4,283	$240	$43.99	$38.64 - $49.01
Q1 2017	10,399	$676	$42.52	$40.59 - $44.82