VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Busey Trust CO's Holding History (CIK: 0001427202)

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

Q4 2025

Shares 114,718 Value ($000) $8,877 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 113,133 Value ($000) $7,918 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 109,166 Value ($000) $6,894 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 104,135 Value ($000) $7,160 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 99,208 Value ($000) $5,842 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 94,540 Value ($000) $6,063 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 93,299 Value ($000) $4,783 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 90,567 Value ($000) $3,943 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 88,501 Value ($000) $4,411 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 89,192 Value ($000) $3,758 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 87,283 Value ($000) $4,126 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 89,213 Value ($000) $3,867 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 88,067 Value ($000) $3,967 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 82,383 Value ($000) $3,310 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 79,800 Value ($000) $4,104 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 77,759 Value ($000) $4,802 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 84,793 Value ($000) $4,334 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 119,511 Value ($000) $6,598 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 117,719 Value ($000) $6,722 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 115,903 Value ($000) $6,182 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 105,775 Value ($000) $5,187 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 103,726 Value ($000) $4,353 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 102,205 Value ($000) $3,742 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 98,570 Value ($000) $2,642 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 95,764 Value ($000) $5,529 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 95,911 Value ($000) $7,004 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 95,469 Value ($000) $6,525 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 101,017 Value ($000) $6,446 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 102,589 Value ($000) $6,011 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 98,825 Value ($000) $5,374 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 97,991 Value ($000) $5,581 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 91,619 Value ($000) $4,538 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 57,539 Value ($000) $3,453 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 58,642 Value ($000) $3,819 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 60,768 Value ($000) $4,222 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 63,575 Value ($000) $4,135 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 63,707 Value ($000) $3,983 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 67,866 Value ($000) $4,794 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 70,051 Value ($000) $5,102 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 71,215 Value ($000) $4,484 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 71,476 Value ($000) $4,033 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 63,362 Value ($000) $3,552 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 61,712 Value ($000) $3,832 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 57,330 Value ($000) $4,186 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 56,734 Value ($000) $4,068 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 58,322 Value ($000) $3,613 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 3,857 Value ($000) $247 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 3,857 Value ($000) $234 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 3,857 Value ($000) $221 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 4,357 Value ($000) $268 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 4,357 Value ($000) $303 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	114,718	$8,877	$74.98	$66.52 - $81.39
Q3 2025	113,133	$7,918	$66.33	$61.13 - $69.57
Q2 2025	109,166	$6,894	$63.96	$58.92 - $69.90
Q1 2025	104,135	$7,160	$62.10	$55.13 - $69.10
Q4 2024	99,208	$5,842	$60.66	$55.61 - $65.25
Q3 2024	94,540	$6,063	$55.96	$48.28 - $62.92
Q2 2024	93,299	$4,783	$44.49	$39.38 - $48.70
Q1 2024	90,567	$3,943	$42.71	$39.41 - $47.58
Q4 2023	88,501	$4,411	$41.74	$36.65 - $47.52
Q3 2023	89,192	$3,758	$41.54	$38.09 - $46.14
Q2 2023	87,283	$4,126	$41.40	$38.14 - $44.59
Q1 2023	89,213	$3,867	$43.58	$37.43 - $48.05
Q4 2022	88,067	$3,967	$37.75	$31.62 - $42.67
Q3 2022	82,383	$3,310	$43.49	$34.25 - $47.88
Q2 2022	79,800	$4,104	$49.12	$41.90 - $55.67
Q1 2022	77,759	$4,802	$47.59	$42.74 - $55.75
Q4 2021	84,793	$4,334	$45.11	$39.23 - $49.21
Q3 2021	119,511	$6,598	$49.08	$45.88 - $52.32
Q2 2021	117,719	$6,722	$47.45	$44.22 - $50.77
Q1 2021	115,903	$6,182	$43.25	$38.26 - $48.96
Q4 2020	105,775	$5,187	$38.61	$31.59 - $44.00
Q3 2020	103,726	$4,353	$33.04	$27.94 - $38.41
Q2 2020	102,205	$3,742	$26.96	$17.53 - $37.49
Q1 2020	98,570	$2,642	$39.41	$10.59 - $50.29
Q4 2019	95,764	$5,529	$49.16	$42.73 - $58.47
Q3 2019	95,911	$7,004	$54.96	$50.85 - $58.38
Q2 2019	95,469	$6,525	$48.82	$43.78 - $56.44
Q1 2019	101,017	$6,446	$47.25	$42.74 - $49.48
Q4 2018	102,589	$6,011	$43.99	$38.64 - $49.01
Q3 2018	98,825	$5,374	$42.57	$39.40 - $44.41
Q2 2018	97,991	$5,581	$37.95	$33.75 - $42.14
Q1 2018	91,619	$4,538	$37.43	$34.11 - $43.17
Q4 2017	57,539	$3,453	$44.53	$42.05 - $46.29
Q3 2017	58,642	$3,819	$47.09	$44.84 - $48.98
Q2 2017	60,768	$4,222	$46.00	$42.33 - $50.39
Q1 2017	63,575	$4,135	$42.52	$40.59 - $44.82
Q4 2016	63,707	$3,983	$42.58	$37.73 - $47.27
Q3 2016	67,866	$4,794	$48.34	$44.78 - $51.02
Q2 2016	70,051	$5,102	$43.45	$39.05 - $48.42
Q1 2016	71,215	$4,484	$36.67	$30.41 - $41.81
Q4 2015	71,476	$4,033	$34.92	$31.58 - $37.61
Q3 2015	63,362	$3,552	$41.55	$33.17 - $49.57
Q2 2015	61,712	$3,832	$48.92	$44.44 - $55.13
Q1 2015	57,330	$4,186	$53.43	$49.19 - $57.93
Q4 2014	56,734	$4,068	$48.29	$43.18 - $52.43
Q3 2014	58,322	$3,613	$44.22	$42.29 - $45.74
Q2 2014	3,857	$247	$44.52	$41.18 - $47.12
Q1 2014	3,857	$234	$41.21	$38.05 - $43.07
Q4 2013	3,857	$221	$40.58	$36.85 - $45.02
Q3 2013	4,357	$268	$42.87	$38.53 - $47.61
Q2 2013	4,357	$303	$49.18	$42.01 - $54.85