VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Quantbot Technologies LP's Holding History (CIK: 0001512991)

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

Q4 2025

Shares 1,092 Value ($000) $84 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 25,429 Value ($000) $1,780 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 30,240 Value ($000) $1,910 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 2,502 Value ($000) $172 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 37,719 Value ($000) $2,221 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 102,940 Value ($000) $6,602 Avg Close $55.96 Range $48.28 - $62.92

Q1 2024

Shares 39,530 Value ($000) $1,721 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 1,945 Value ($000) $97 Avg Close $41.74 Range $36.65 - $47.52

Q1 2023

Shares 17,691 Value ($000) $767 Avg Close $43.58 Range $37.43 - $48.05

Q3 2022

Shares 4,572 Value ($000) $183 Avg Close $43.49 Range $34.25 - $47.88

Q4 2021

Shares 8,862 Value ($000) $453 Avg Close $45.11 Range $39.23 - $49.21

Q1 2020

Shares 7,100 Value ($000) $190 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 1,450 Value ($000) $83 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 2,718 Value ($000) $198 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 48,855 Value ($000) $3,339 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 77,081 Value ($000) $4,918 Avg Close $47.25 Range $42.74 - $49.48

Q2 2018

Shares 28,831 Value ($000) $1,641 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 84,370 Value ($000) $4,178 Avg Close $37.43 Range $34.11 - $43.17

Q1 2017

Shares 29,430 Value ($000) $1,914 Avg Close $42.52 Range $40.59 - $44.82

Q2 2016

Shares 36,124 Value ($000) $2,630 Avg Close $43.45 Range $39.05 - $48.42

Q4 2015

Shares 52,678 Value ($000) $2,972 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 63,962 Value ($000) $3,585 Avg Close $41.55 Range $33.17 - $49.57

Q1 2015

Shares 10,967 Value ($000) $800 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 2,056 Value ($000) $147 Avg Close $48.29 Range $43.18 - $52.43

Q2 2014

Shares 1,020 Value ($000) $65 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 3,400 Value ($000) $205 Avg Close $41.21 Range $38.05 - $43.07

Q3 2013

Shares 1,000 Value ($000) $61 Avg Close $42.87 Range $38.53 - $47.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,092	$84	$74.98	$66.52 - $81.39
Q3 2025	25,429	$1,780	$66.33	$61.13 - $69.57
Q2 2025	30,240	$1,910	$63.96	$58.92 - $69.90
Q1 2025	2,502	$172	$62.10	$55.13 - $69.10
Q4 2024	37,719	$2,221	$60.66	$55.61 - $65.25
Q3 2024	102,940	$6,602	$55.96	$48.28 - $62.92
Q1 2024	39,530	$1,721	$42.71	$39.41 - $47.58
Q4 2023	1,945	$97	$41.74	$36.65 - $47.52
Q1 2023	17,691	$767	$43.58	$37.43 - $48.05
Q3 2022	4,572	$183	$43.49	$34.25 - $47.88
Q4 2021	8,862	$453	$45.11	$39.23 - $49.21
Q1 2020	7,100	$190	$39.41	$10.59 - $50.29
Q4 2019	1,450	$83	$49.16	$42.73 - $58.47
Q3 2019	2,718	$198	$54.96	$50.85 - $58.38
Q2 2019	48,855	$3,339	$48.82	$43.78 - $56.44
Q1 2019	77,081	$4,918	$47.25	$42.74 - $49.48
Q2 2018	28,831	$1,641	$37.95	$33.75 - $42.14
Q1 2018	84,370	$4,178	$37.43	$34.11 - $43.17
Q1 2017	29,430	$1,914	$42.52	$40.59 - $44.82
Q2 2016	36,124	$2,630	$43.45	$39.05 - $48.42
Q4 2015	52,678	$2,972	$34.92	$31.58 - $37.61
Q3 2015	63,962	$3,585	$41.55	$33.17 - $49.57
Q1 2015	10,967	$800	$53.43	$49.19 - $57.93
Q4 2014	2,056	$147	$48.29	$43.18 - $52.43
Q2 2014	1,020	$65	$44.52	$41.18 - $47.12
Q1 2014	3,400	$205	$41.21	$38.05 - $43.07
Q3 2013	1,000	$61	$42.87	$38.53 - $47.61