Invesco Active U.S. Real Estate Fund (PSR)

PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	93.54	94.34	93.54	94.34	94.34	1.58%	3,824
Feb 5, 2026	92.50	92.97	92.16	92.87	92.87	-0.05%	2,566
Feb 4, 2026	92.08	93.32	92.08	92.92	92.92	1.49%	2,528
Feb 3, 2026	91.21	91.56	91.21	91.56	91.56	0.12%	1,310
Feb 2, 2026	92.40	92.59	91.45	91.45	91.45	-1.13%	3,124
Jan 30, 2026	91.82	92.50	91.59	92.50	92.50	0.14%	1,326
Jan 29, 2026	91.16	92.37	91.16	92.37	92.37	1.52%	2,731
Jan 28, 2026	91.80	91.80	90.99	90.99	90.99	-0.94%	15,130
Jan 27, 2026	91.84	91.85	91.84	91.85	91.85	0.01%	6,532
Jan 26, 2026	92.12	92.20	91.84	91.84	91.84	-0.04%	1,694
Jan 23, 2026	91.64	91.88	91.64	91.88	91.88	0.28%	714
Jan 22, 2026	92.42	92.49	91.62	91.62	91.62	-1.32%	1,669
Jan 21, 2026	92.61	92.85	92.61	92.85	92.85	0.13%	1,011
Jan 20, 2026	92.71	92.90	92.68	92.73	92.73	-1.79%	2,174
Jan 16, 2026	94.26	94.42	94.26	94.42	94.42	1.18%	967
Jan 15, 2026	93.42	93.61	93.19	93.32	93.32	0.63%	2,744
Jan 14, 2026	92.30	92.74	92.26	92.74	92.74	0.75%	1,105
Jan 13, 2026	91.56	92.14	91.21	92.05	92.05	0.62%	1,425
Jan 12, 2026	91.45	91.48	91.45	91.48	91.48	0.08%	1,058
Jan 9, 2026	91.18	91.69	91.18	91.41	91.41	0.29%	676
Jan 8, 2026	90.28	91.23	90.28	91.15	91.15	0.83%	699
Jan 7, 2026	91.51	91.55	90.40	90.40	90.40	-0.78%	3,548
Jan 6, 2026	90.29	91.12	90.29	91.12	91.12	0.59%	2,217
Jan 5, 2026	90.49	90.58	89.83	90.58	90.58	0.17%	5,134
Jan 2, 2026	90.19	90.43	90.19	90.43	90.43	0.10%	787
Dec 31, 2025	90.75	90.79	90.34	90.34	90.34	-0.90%	2,009
Dec 30, 2025	91.00	91.17	90.78	91.17	91.17	0.41%	2,360
Dec 29, 2025	90.71	90.87	90.68	90.79	90.79	0.19%	1,046
Dec 26, 2025	90.45	90.62	90.22	90.62	90.62	0.06%	1,593
Dec 24, 2025	90.20	90.60	90.20	90.57	90.57	0.75%	905
Dec 23, 2025	90.07	90.07	89.69	89.90	89.90	-0.06%	6,577
Dec 22, 2025	89.41	89.97	89.41	89.96	89.96	-0.27%	2,146
Dec 19, 2025	90.76	90.79	90.20	90.20	89.61	-0.36%	846
Dec 18, 2025	91.46	91.46	90.53	90.53	89.94	-0.56%	1,606
Dec 17, 2025	91.05	91.27	91.04	91.04	90.44	0.37%	784
Dec 16, 2025	91.23	91.23	90.71	90.71	90.11	-0.82%	568
Dec 15, 2025	91.29	91.46	91.04	91.46	90.86	0.61%	1,577
Dec 12, 2025	91.71	91.71	90.90	90.91	90.31	-0.11%	1,349
Dec 11, 2025	91.21	91.21	90.94	91.00	90.41	0.16%	493
Dec 10, 2025	90.84	91.01	90.84	90.86	90.27	0.37%	1,080
Dec 9, 2025	91.03	91.03	90.52	90.52	89.93	-0.66%	1,666
Dec 8, 2025	91.31	91.33	90.77	91.12	90.52	-0.24%	3,022
Dec 5, 2025	91.37	91.37	91.34	91.34	90.74	0.12%	474
Dec 4, 2025	91.72	91.72	91.23	91.23	90.63	-0.30%	325
Dec 3, 2025	91.14	91.50	91.14	91.50	90.91	-0.05%	2,071
Dec 2, 2025	91.74	91.74	91.55	91.55	90.95	-0.33%	493
Dec 1, 2025	92.04	92.16	91.85	91.85	91.25	-1.27%	1,432
Nov 28, 2025	93.00	93.03	93.00	93.03	92.42	0.34%	199
Nov 26, 2025	92.63	93.02	92.63	92.72	92.11	0.60%	1,086
Nov 25, 2025	92.34	92.60	92.16	92.16	91.56	0.75%	1,317

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.