Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Inpoint Commercial Real Estate Income, Inc. (ICR-PA)

18.59
-0.31
(-1.65%)
At close: May 2 at 1:17:14 PM EDT
18.59
0.00
(0.00%)
After hours: May 2 at 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.7819.2018.1018.5918.594,141
May 1, 202518.7918.9018.7618.9018.901,957
Apr 30, 202518.6918.7018.6518.7018.701,347
Apr 29, 202518.3518.3918.2918.3818.383,593
Apr 28, 202518.2518.4018.1518.4018.406,263
Apr 25, 202518.1718.8517.8018.6618.663,215
Apr 24, 202518.2618.8518.0518.0918.095,872
Apr 23, 202518.8918.8918.8218.8218.82573
Apr 22, 202518.8618.8618.5318.5318.53299
Apr 21, 202518.0418.6917.8018.2918.292,248
Apr 17, 202518.6918.6918.1718.2318.232,611
Apr 16, 202518.0218.3217.6917.7617.762,282
Apr 15, 202517.9117.9417.8017.9417.941,782
Apr 14, 202517.9617.9617.7017.7017.703,433
Apr 11, 202517.6118.1416.9017.4917.495,281
Apr 10, 202517.0817.7616.6117.2317.234,649
Apr 9, 202516.9517.3315.8917.0017.004,648
Apr 8, 202517.3017.3016.7016.7516.756,414
Apr 7, 202517.0217.9516.4316.7016.707,834
Apr 4, 202517.6018.0416.6917.0517.0528,710
Apr 3, 202519.0019.1716.5217.6517.6513,332
Apr 2, 202519.0519.0919.0519.0919.09371
Apr 1, 202518.9919.2318.9319.2319.237,716
Mar 31, 202519.3519.5018.7618.7618.765,517
Mar 28, 202519.7919.7919.7219.7619.761,554
Mar 27, 202519.6419.7519.6219.6619.661,609
Mar 26, 202519.7719.7719.5519.6019.601,107
Mar 25, 202519.5019.8019.5019.6419.64587
Mar 24, 202519.5019.7519.5019.7519.75863
Mar 21, 202519.2319.7819.2319.7819.781,775
Mar 20, 202518.9919.3518.9919.2019.201,995
Mar 19, 202519.4519.8318.7319.0619.069,190
Mar 18, 202519.8619.9319.4019.4019.405,447
Mar 17, 202519.4619.8619.3719.8619.863,447
Mar 14, 2025 0.421875 Dividend
Mar 14, 202519.7519.9419.4719.4719.473,114
Mar 13, 202520.1520.1520.0820.0819.661,911
Mar 12, 202520.0820.3620.0820.3619.93919
Mar 11, 202520.0620.1920.0520.1019.681,070
Mar 10, 202520.0120.3920.0120.0619.631,188
Mar 7, 202520.2920.3920.0820.3919.961,370
Mar 6, 202520.1720.1719.7519.7519.341,364
Mar 5, 202519.9820.0019.9219.9719.55467
Mar 4, 202519.9719.9919.8519.9919.571,452
Mar 3, 202520.3920.3919.7819.9719.555,139
Feb 28, 202519.9120.0919.8920.0919.674,599
Feb 27, 202520.0020.0019.8819.8919.472,777
Feb 26, 202519.7619.8919.7519.8119.408,418
Feb 25, 202519.8119.8119.7519.7519.341,458
Feb 24, 202519.8019.9619.8019.9019.481,693
Feb 21, 202519.8019.8019.8019.8019.38982
Feb 20, 202519.7519.8019.6519.7519.335,576
Feb 19, 202519.7519.7519.7519.7519.34597
Feb 18, 202519.9920.0019.9719.9719.551,588
Feb 14, 202519.9719.9719.9719.9719.55385
Feb 13, 202519.6319.8619.6019.8619.441,365
Feb 12, 202519.6620.0019.6219.7019.292,681
Feb 11, 202519.6119.9919.6119.9919.571,342
Feb 10, 202519.8019.8019.8019.8019.38-
Feb 7, 202519.7519.8019.6519.8019.38546
Feb 6, 202519.5519.7719.5519.7619.341,410
Feb 5, 202519.9419.9419.8219.8219.402,012
Feb 4, 202520.0020.0019.9919.9919.571,538
Feb 3, 202519.3019.9919.3019.9919.57992
Jan 31, 202519.9919.9919.6619.6619.251,032
Jan 30, 202519.9120.0019.7419.8019.383,374
Jan 29, 202519.8819.8819.7619.7619.352,679
Jan 28, 202519.9520.0019.7920.0019.581,452
Jan 27, 202519.9820.0019.7319.9819.562,800
Jan 24, 202520.1620.1619.9819.9819.56555
Jan 23, 202520.1520.2520.0120.0119.59629
Jan 22, 202520.0220.2519.8020.1319.713,106
Jan 21, 202519.5219.6919.5219.6619.253,888
Jan 17, 202519.4519.5619.4519.4519.042,027
Jan 16, 202519.2519.5219.2519.5219.112,623
Jan 15, 202519.0019.4019.0019.4018.991,617
Jan 14, 202518.7518.9818.7318.9818.583,659
Jan 13, 202518.7018.7018.4718.6118.223,684
Jan 10, 202519.0019.0018.9018.9318.532,159
Jan 8, 202519.1019.1618.8118.9918.593,006
Jan 7, 202519.4419.7719.1019.2018.805,443
Jan 6, 202520.0020.0118.7019.5019.0914,471
Jan 3, 202520.1020.6819.9719.9719.552,402
Jan 2, 202520.4220.6819.7319.9519.537,069
Dec 31, 202420.0020.5018.7520.5020.0714,839
Dec 30, 202419.6019.9518.9119.2618.8516,575
Dec 27, 202420.2020.2019.5719.8419.424,296
Dec 26, 202420.0020.0020.0020.0019.58710
Dec 24, 202420.2520.2520.0520.0519.63621
Dec 23, 202420.4420.4420.0020.2019.783,278
Dec 20, 202420.7020.7020.5620.5620.12750
Dec 19, 202420.6521.3020.2520.2519.821,423
Dec 18, 202420.9020.9020.9020.9020.47-
Dec 17, 202420.4721.0920.4720.9020.472,124
Dec 16, 202420.7620.7620.7620.7620.32664
Dec 13, 2024 0.421875 Dividend
Dec 13, 202421.0121.1220.7620.8320.395,787
Dec 12, 202421.0022.2221.0021.9821.116,548
Dec 11, 202420.9921.0820.9921.0820.241,060
Dec 10, 202421.1821.2220.9720.9720.144,135
Dec 9, 202421.1021.2521.1021.2520.402,391
Dec 6, 202421.2321.2321.0221.1020.26722
Dec 5, 202421.0021.2421.0021.0020.162,136
Dec 4, 202421.1721.2521.1521.2320.393,076
Dec 3, 202420.9020.9020.7720.7719.951,696
Dec 2, 202421.2021.2020.9020.9020.07780
Nov 29, 202420.8521.2020.8521.2020.36493
Nov 27, 202420.6520.9020.6520.9020.07345
Nov 26, 202420.8420.8420.6220.6619.841,438
Nov 25, 202420.9420.9420.8720.8720.041,291
Nov 22, 202420.9521.1820.6820.8320.003,193
Nov 21, 202420.9020.9020.6120.7819.956,214
Nov 20, 202421.3521.3520.8320.8320.005,383
Nov 19, 202421.4721.5021.4721.5020.64864
Nov 18, 202421.7321.8021.7221.7220.864,195
Nov 15, 202421.8321.8321.7321.7320.871,013
Nov 14, 202421.7521.9021.7521.9021.03457
Nov 13, 202421.3822.3921.3821.9021.033,420
Nov 12, 202422.5022.5021.5721.9121.041,349
Nov 11, 202421.9421.9421.3621.5020.644,920
Nov 8, 202421.0221.2020.9521.2020.361,445
Nov 7, 202420.9520.9520.9520.9520.12615
Nov 6, 202420.7920.9020.7020.7019.873,727
Nov 5, 202420.9020.9020.9020.9020.07-
Nov 4, 202420.9821.0020.9020.9020.073,046
Nov 1, 202420.8521.5520.8521.2020.362,335
Oct 31, 202421.0721.9321.0421.8520.981,116
Oct 30, 202420.9120.9120.6720.6719.85977
Oct 29, 202421.0121.0120.9720.9720.142,414
Oct 28, 202421.1021.1021.1021.1020.26506
Oct 25, 202421.1221.4121.1021.4120.551,908
Oct 24, 202420.9820.9820.9820.9820.15662
Oct 23, 202420.9721.0020.9721.0020.16922
Oct 22, 202420.9721.0020.9721.0020.161,172
Oct 21, 202420.8421.0020.8321.0020.162,219
Oct 18, 202420.9720.9720.9720.9720.14-
Oct 17, 202421.0921.0920.8320.9720.142,850
Oct 16, 202420.9121.0020.9120.9920.153,666
Oct 15, 202421.0021.0020.8420.8420.01513
Oct 14, 202420.9920.9920.9920.9920.15538
Oct 11, 202421.0021.0021.0021.0020.16226
Oct 10, 202421.0821.0921.0821.0920.25535
Oct 9, 202421.0021.0820.9720.9720.142,421
Oct 8, 202421.0021.0020.9320.9720.143,010
Oct 7, 202421.0021.0020.9021.0020.163,939
Oct 4, 202421.0021.0020.9821.0020.163,672
Oct 3, 202420.9721.0020.9621.0020.163,725
Oct 2, 202421.1021.1720.9220.9320.101,959
Oct 1, 202420.9521.3220.8820.9520.126,639
Sep 30, 202420.9321.0020.8321.0020.165,761
Sep 27, 202420.9021.0020.8320.8320.003,586
Sep 26, 202420.9521.1120.8520.9420.115,697
Sep 25, 202420.9421.0020.9120.9120.088,781
Sep 24, 202420.9621.0020.8120.9520.127,119
Sep 23, 202420.5420.9720.2520.9720.1334,181
Sep 20, 202419.9320.0019.8019.9519.168,747
Sep 19, 202419.9119.9419.7319.7318.945,440
Sep 18, 202419.8919.8919.7319.8519.064,538
Sep 17, 202419.9219.9519.5719.9519.166,449
Sep 16, 202419.9019.9219.7919.8919.108,362
Sep 13, 2024 0.421875 Dividend
Sep 13, 202419.6819.8319.6819.8319.044,045
Sep 12, 202419.9520.0319.9520.0318.8315,284
Sep 11, 202420.0020.0019.9520.0018.8010,160
Sep 10, 202419.9620.0019.9519.9918.7915,169
Sep 9, 202419.9019.9219.8719.9018.7124,988
Sep 6, 202419.9019.9219.7719.9218.738,246
Sep 5, 202419.9019.9019.8519.8818.683,566
Sep 4, 202419.9019.9519.8819.8918.7023,351
Sep 3, 202419.9820.0019.9519.9818.785,190
Aug 30, 202420.0020.0019.8719.9218.725,316
Aug 29, 202420.0020.0019.9920.0018.801,717
Aug 28, 202420.1120.1119.9120.0018.802,694
Aug 27, 202420.0020.0019.9920.0018.807,354
Aug 26, 202419.9920.0019.9920.0018.793,435
Aug 23, 202419.9519.9519.7519.7518.56607
Aug 22, 202419.9620.0019.9619.9918.79932
Aug 21, 202419.9020.0019.9019.9018.715,611
Aug 20, 202420.0020.0020.0020.0018.801,300
Aug 19, 202419.9720.0019.8320.0018.802,452
Aug 16, 202420.0020.0020.0020.0018.801,187
Aug 15, 202419.7520.0019.7519.9418.742,608
Aug 14, 202419.7420.0019.6920.0018.801,693
Aug 13, 202420.0520.0520.0020.0018.802,023
Aug 12, 202420.4020.4020.0520.0518.853,178
Aug 9, 202420.4520.6920.0520.3019.084,430
Aug 8, 202420.0520.4520.0520.4519.221,471
Aug 7, 202420.0820.0819.5420.0318.831,704
Aug 6, 202420.1220.1220.0720.0818.871,257
Aug 5, 202420.0120.4019.9020.0118.815,572
Aug 2, 202419.4619.7519.4519.5018.333,394
Aug 1, 202419.5019.5019.4619.4618.304,115
Jul 31, 202419.5019.5019.4919.5018.333,628
Jul 30, 202419.5019.5019.4519.5018.333,347
Jul 29, 202419.5019.5819.4019.4018.235,884
Jul 26, 202419.4019.5019.1719.5018.335,191
Jul 25, 202419.3219.3219.3219.3218.16366
Jul 24, 202419.7019.7119.4019.4018.244,011
Jul 23, 202419.6019.7519.5019.7518.562,070
Jul 22, 202419.5319.6419.5019.5018.332,057
Jul 19, 202419.2119.4819.2119.3018.142,987
Jul 18, 202419.2119.4719.0019.2018.056,481
Jul 17, 202419.1719.2419.0719.0717.931,287
Jul 16, 202419.2519.3519.0019.2818.125,253
Jul 15, 202419.5019.5019.0219.1818.031,912
Jul 12, 202419.2619.4918.9018.9017.772,584
Jul 11, 202419.4419.4419.2219.2218.071,645
Jul 10, 202419.6519.6519.6519.6518.47960
Jul 9, 202418.7819.2718.7819.2718.112,848
Jul 8, 202419.4719.5018.7018.7517.6214,580
Jul 5, 202418.5819.4318.5819.3918.234,627
Jul 3, 202418.9719.7318.9719.3418.182,819
Jul 2, 202418.5718.9718.3018.9717.8312,474
Jul 1, 202418.7519.2418.5718.5717.469,629
Jun 28, 202418.8918.8918.6618.7017.582,511
Jun 27, 202419.2419.4218.6818.8017.6716,314
Jun 26, 202419.2119.4819.0019.0017.867,994
Jun 25, 202419.0319.3019.0319.2518.094,143
Jun 24, 202419.4719.4919.4119.4118.242,321
Jun 21, 202419.3719.5319.3519.5318.366,541
Jun 20, 202419.3519.4319.3019.3618.202,067
Jun 18, 202419.3519.5219.3519.4018.24832
Jun 17, 202419.2919.3719.2819.3518.196,238
Jun 14, 2024 0.421875 Dividend
Jun 14, 202419.1619.6319.0819.3618.205,775
Jun 13, 202419.5019.5319.4619.5017.9321,181
Jun 12, 202419.7019.8819.7019.8818.283,124
Jun 11, 202419.5419.5419.4019.5017.939,245
Jun 10, 202419.5019.9619.4219.9618.354,195
Jun 7, 202419.4919.5019.3819.4617.906,728
Jun 6, 202419.7420.0019.2519.5017.9316,274
Jun 5, 202420.1320.1519.6019.8018.214,033
Jun 4, 202420.0320.0319.9019.9018.301,826
Jun 3, 202419.9920.2719.9920.0318.423,428
May 31, 202419.8620.0019.8619.9918.38715
May 30, 202420.0020.0020.0020.0018.39-
May 29, 202419.8520.2419.8020.0018.391,877
May 28, 202420.1320.1319.8519.8518.253,280
May 24, 202419.9019.9619.8619.9618.365,183
May 23, 202420.1020.3220.1020.1318.513,092
May 22, 202419.9620.1619.9520.0018.392,076
May 21, 202420.0320.1620.0020.0018.3911,223
May 20, 202420.1220.2220.1220.1618.541,176
May 17, 202420.3420.3420.1120.1118.501,124
May 16, 202420.3520.3520.3520.3518.71301
May 15, 202420.1020.1319.8819.9518.351,520
May 14, 202420.1020.4120.0920.0918.482,809
May 13, 202420.4220.4419.8920.0918.481,371
May 10, 202419.8320.0919.8320.0918.48779
May 9, 202419.8020.1519.7520.1518.531,728
May 8, 202419.7920.2419.7920.0018.391,454
May 7, 202420.0020.0019.8519.9918.382,010
May 6, 202419.7820.3019.7820.2518.622,520
May 3, 202419.7119.9619.5319.6718.093,083

Related Tickers

MITT-PA AG Mortgage Investment Trust, Inc.
20.92
+0.24%
 
EFC-PD Ellington Financial Inc.
22.26
0.00%
 
ACR-PC ACRES Commercial Realty Corp.
24.86
+0.24%
 
EFC-PA Ellington Financial Inc.
24.82
-0.74%
 
NYMTL New York Mortgage Trust, Inc.
21.76
+0.39%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
22.02
-1.13%
 
EFC-PC Ellington Financial Inc.
24.60
+0.02%
 
TRTX-PC TPG RE Finance Trust, Inc.
17.25
-0.75%
 
MITT-PC AG Mortgage Investment Trust, Inc.
24.72
+0.41%
 
MFA-PC MFA Financial, Inc.
24.70
-0.12%