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

PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	101.96	102.12	101.96	102.12	102.12	1.10%	1,310
Jun 18, 2026	101.98	101.98	101.79	101.79	101.01	0.02%	557
Jun 17, 2026	104.52	104.52	101.77	101.77	100.99	-2.44%	1,871
Jun 16, 2026	104.66	104.66	104.23	104.31	103.51	0.13%	1,021
Jun 15, 2026	104.68	105.10	104.18	104.18	103.38	-0.51%	1,865
Jun 12, 2026	104.71	104.71	104.66	104.71	103.91	0.63%	1,420
Jun 11, 2026	103.80	104.05	103.80	104.05	103.25	0.05%	699
Jun 10, 2026	104.37	104.64	104.00	104.00	103.20	0.02%	2,339
Jun 9, 2026	103.54	104.41	103.54	103.98	103.18	2.44%	9,167
Jun 8, 2026	102.67	102.67	101.30	101.49	100.72	-1.41%	2,441
Jun 5, 2026	101.44	103.20	101.44	102.95	102.16	0.95%	3,136
Jun 4, 2026	101.28	101.98	101.07	101.98	101.20	1.86%	2,034
Jun 3, 2026	101.02	101.17	100.12	100.12	99.35	-0.08%	1,815
Jun 2, 2026	99.98	100.21	99.98	100.20	99.44	0.27%	1,495
Jun 1, 2026	100.61	100.61	99.93	99.93	99.16	-1.87%	547
May 29, 2026	101.96	101.96	101.80	101.83	101.05	-0.88%	1,106
May 28, 2026	103.05	103.05	102.74	102.74	101.95	-0.20%	682
May 27, 2026	103.39	103.39	102.94	102.94	102.15	-0.39%	1,662
May 26, 2026	103.45	103.45	103.07	103.34	102.55	0.62%	942
May 22, 2026	102.75	102.85	102.04	102.70	101.91	0.15%	3,033
May 21, 2026	101.73	102.54	101.73	102.54	101.76	0.17%	2,104
May 20, 2026	102.02	102.36	101.94	102.36	101.58	1.27%	1,017
May 19, 2026	101.04	101.09	101.04	101.09	100.31	0.10%	297
May 18, 2026	100.45	100.98	100.19	100.98	100.21	1.48%	4,343
May 15, 2026	100.50	100.50	99.51	99.51	98.75	-1.54%	2,908
May 14, 2026	101.92	101.92	101.06	101.06	100.29	-0.36%	956
May 13, 2026	101.46	101.60	101.29	101.43	100.65	-0.73%	4,269
May 12, 2026	101.66	102.18	101.58	102.18	101.40	0.19%	79,990
May 11, 2026	102.50	102.50	101.77	101.98	101.20	-0.04%	828
May 8, 2026	102.06	102.35	102.02	102.02	101.24	0.49%	651
May 7, 2026	101.80	101.80	101.07	101.52	100.75	-0.76%	1,554
May 6, 2026	101.67	102.37	101.67	102.30	101.52	1.22%	7,058
May 5, 2026	100.47	101.07	100.47	101.07	100.29	0.26%	797
May 4, 2026	101.43	101.43	100.53	100.80	100.03	-0.73%	1,341
May 1, 2026	101.65	101.65	101.31	101.54	100.76	-0.22%	1,316
Apr 30, 2026	100.00	101.80	100.00	101.77	100.99	1.86%	1,424
Apr 29, 2026	99.92	99.92	99.84	99.90	99.14	-0.58%	1,243
Apr 28, 2026	100.49	100.49	100.49	100.49	99.72	1.24%	557
Apr 27, 2026	99.69	99.69	99.26	99.26	98.50	-0.60%	1,198
Apr 24, 2026	99.86	99.86	99.86	99.86	99.09	-0.15%	775
Apr 23, 2026	99.64	100.06	99.45	100.01	99.24	1.31%	1,635
Apr 22, 2026	99.45	99.45	98.72	98.72	97.96	-0.94%	1,717
Apr 21, 2026	100.16	100.31	99.66	99.66	98.90	-1.79%	8,634
Apr 20, 2026	101.05	101.48	100.97	101.48	100.70	0.42%	2,334
Apr 17, 2026	101.09	101.09	101.06	101.06	100.28	1.57%	544
Apr 16, 2026	98.45	99.50	98.45	99.50	98.73	0.81%	1,046
Apr 15, 2026	98.69	98.69	98.69	98.69	97.94	0.07%	654
Apr 14, 2026	97.62	98.62	97.62	98.62	97.87	0.86%	1,454
Apr 13, 2026	97.23	97.78	97.23	97.78	97.03	0.34%	1,977
Apr 10, 2026	97.27	97.45	97.27	97.45	96.70	0.19%	930

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.