NYSE - Delayed Quote
USD
Inpoint Commercial Real Estate Income, Inc. (ICR-PA)
19.59
+0.02
(+0.09%)
At close: November 6 at 2:59:08 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
19.45
19.58
19.20
19.58
19.58
6,863
Nov 4, 2026
19.77
19.77
19.37
19.37
19.37
1,617
Nov 3, 2026
19.80
19.80
19.60
19.60
19.60
1,508
Nov 2, 2026
19.67
19.84
19.67
19.70
19.70
3,781
Oct 30, 2026
19.30
19.36
18.85
19.35
19.35
2,408
Oct 29, 2026
19.28
19.41
19.27
19.34
19.34
911
Oct 28, 2026
18.50
19.40
18.13
18.81
18.81
7,987
Oct 27, 2026
19.30
19.35
19.20
19.20
19.20
3,043
Oct 26, 2026
19.39
19.40
19.25
19.31
19.31
3,439
Oct 23, 2026
19.40
19.50
19.25
19.50
19.50
3,789
Oct 22, 2026
19.31
19.50
19.19
19.25
19.25
1,726
Oct 21, 2026
20.52
20.52
19.10
19.50
19.50
5,634
Oct 20, 2026
19.00
19.73
19.00
19.35
19.35
5,379
Oct 19, 2026
20.45
20.75
17.96
18.75
18.75
15,967
Oct 16, 2026
21.25
21.25
20.45
20.98
20.98
975
Oct 15, 2026
21.00
21.00
21.00
21.00
21.00
1,836
Oct 14, 2026
21.02
21.02
20.75
20.75
20.75
2,120
Oct 13, 2026
20.75
21.07
20.75
20.75
20.75
2,310
Oct 12, 2026
21.00
21.13
20.88
20.88
20.88
2,523
Oct 9, 2026
20.95
21.04
20.60
21.03
21.03
2,081
Oct 8, 2026
20.89
21.70
20.88
21.29
21.29
1,404
Oct 7, 2026
21.41
21.50
21.25
21.29
21.29
1,922
Oct 6, 2026
22.10
22.10
21.60
21.70
21.70
836
Oct 5, 2026
21.50
21.95
21.31
21.60
21.60
4,561
Oct 2, 2026
21.77
21.77
21.55
21.55
21.55
3,826
Oct 1, 2026
21.86
21.86
21.58
21.65
21.65
2,509
Sep 30, 2026
22.83
22.83
21.65
21.85
21.85
2,402
Sep 29, 2026
21.91
21.91
21.70
21.77
21.77
1,662
Sep 28, 2026
21.85
21.85
21.70
21.82
21.82
2,583
Sep 25, 2026
22.04
22.04
22.04
22.04
22.04
239
Sep 24, 2026
22.25
22.25
22.25
22.25
22.25
172
Sep 23, 2026
22.38
22.44
22.08
22.25
22.25
2,270
Sep 22, 2026
22.29
22.38
22.29
22.38
22.38
573
Sep 21, 2026
22.60
23.08
21.88
21.88
21.88
4,614
Sep 18, 2026
22.78
22.78
22.30
22.30
22.30
2,622
Sep 17, 2026
22.88
22.88
22.45
22.45
22.45
1,147
Sep 16, 2026
22.47
22.47
22.25
22.25
22.25
2,513
Sep 15, 2026
0.421875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
22.84
23.50
22.60
22.60
22.60
5,175
Sep 14, 2026
22.88
23.20
22.75
23.00
22.58
4,291
Sep 11, 2026
22.50
22.54
22.50
22.50
22.09
676
Sep 10, 2026
22.53
22.60
22.50
22.50
22.09
1,630
Sep 9, 2026
22.53
22.53
22.48
22.48
22.07
849
Sep 8, 2026
22.60
22.60
22.36
22.42
22.01
2,635
Sep 4, 2026
22.65
22.65
22.65
22.65
22.23
-
Sep 3, 2026
22.65
22.65
22.60
22.65
22.23
2,601
Sep 2, 2026
22.75
22.80
22.50
22.75
22.33
833
Sep 1, 2026
22.55
23.00
22.55
22.70
22.29
2,320
Aug 31, 2026
22.92
22.92
22.55
22.55
22.14
2,746
Aug 28, 2026
22.80
22.80
22.80
22.80
22.38
-
Aug 27, 2026
22.80
22.80
22.75
22.80
22.38
1,796
Aug 26, 2026
22.62
23.00
22.62
23.00
22.58
2,282
Aug 25, 2026
22.88
22.99
22.67
22.99
22.57
5,484
Aug 24, 2026
23.43
23.43
22.42
22.49
22.08
6,820
Aug 21, 2026
22.99
23.50
22.99
23.00
22.58
748
Aug 20, 2026
23.00
23.00
23.00
23.00
22.58
242
Aug 19, 2026
23.31
23.38
23.00
23.00
22.58
11,061
Aug 18, 2026
23.40
23.49
23.30
23.30
22.87
8,254
Aug 17, 2026
23.30
23.47
23.12
23.30
22.87
4,798
Aug 14, 2026
23.55
24.00
23.10
23.25
22.82
3,222
Aug 13, 2026
23.29
23.33
23.13
23.13
22.70
4,892
Aug 12, 2026
23.21
23.48
23.21
23.25
22.82
6,536
Aug 11, 2026
23.51
23.51
23.21
23.21
22.78
2,264
Aug 10, 2026
23.60
23.60
23.34
23.34
22.91
3,493
Aug 7, 2026
23.37
23.57
23.02
23.34
22.91
9,940
Aug 6, 2026
23.27
23.75
23.00
23.51
23.08
10,518
Aug 5, 2026
23.34
23.34
23.13
23.13
22.70
2,310
Aug 4, 2026
22.97
23.29
22.84
22.84
22.42
4,397
Aug 3, 2026
22.15
23.50
22.13
22.82
22.40
23,960
Jul 31, 2026
21.46
21.64
21.42
21.64
21.24
5,985
Jul 30, 2026
21.66
21.66
21.66
21.66
21.26
-
Jul 29, 2026
21.73
21.73
21.42
21.66
21.26
4,831
Jul 28, 2026
22.01
22.01
21.73
21.73
21.33
4,752
Jul 27, 2026
22.36
22.36
22.01
22.01
21.61
2,805
Jul 24, 2026
22.18
22.50
22.18
22.50
22.09
738
Jul 23, 2026
22.27
22.29
22.25
22.25
21.84
1,300
Jul 22, 2026
22.27
22.27
22.27
22.27
21.86
-
Jul 21, 2026
22.27
22.30
22.27
22.27
21.86
2,531
Jul 20, 2026
22.63
22.63
22.32
22.32
21.91
475
Jul 17, 2026
22.40
22.40
22.22
22.40
21.99
2,347
Jul 16, 2026
22.50
22.50
22.50
22.50
22.09
-
Jul 15, 2026
22.50
22.50
22.50
22.50
22.09
340
Jul 14, 2026
22.46
22.50
22.27
22.50
22.09
1,634
Jul 13, 2026
22.04
22.45
22.04
22.45
22.04
2,018
Jul 10, 2026
22.57
22.57
22.48
22.56
22.15
1,716
Jul 9, 2026
22.40
22.89
22.40
22.89
22.47
673
Jul 8, 2026
22.15
22.30
22.15
22.30
21.89
2,123
Jul 7, 2026
22.21
22.21
22.21
22.21
21.80
-
Jul 6, 2026
22.18
22.21
22.16
22.21
21.80
2,461
Jul 2, 2026
21.85
22.20
21.85
22.20
21.80
2,103
Jul 1, 2026
21.99
22.10
21.93
21.93
21.53
1,610
Jun 30, 2026
22.00
22.25
22.00
22.25
21.84
2,111
Jun 29, 2026
22.00
22.00
21.92
21.92
21.51
2,048
Jun 26, 2026
21.65
22.04
21.65
22.04
21.64
6,244
Jun 25, 2026
21.99
22.00
21.83
22.00
21.60
2,455
Jun 24, 2026
21.92
22.00
21.92
22.00
21.60
1,832
Jun 23, 2026
21.58
21.85
21.58
21.85
21.45
1,988
Jun 22, 2026
21.95
21.99
21.65
21.66
21.26
6,130
Jun 18, 2026
21.91
22.10
21.91
21.95
21.55
1,228
Jun 17, 2026
21.95
21.95
21.77
21.95
21.55
5,142
Jun 16, 2026
21.94
21.95
21.88
21.95
21.55
2,023
Jun 15, 2026
0.421875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
21.96
21.96
21.90
21.94
21.54
848
Jun 12, 2026
22.00
22.00
22.00
22.00
21.18
-
Jun 11, 2026
22.16
22.50
22.00
22.00
21.18
2,016
Jun 10, 2026
22.61
22.61
22.61
22.61
21.77
-
Jun 9, 2026
22.61
22.61
22.61
22.61
21.77
-
Jun 8, 2026
21.90
22.90
21.90
22.61
21.77
2,014
Jun 5, 2026
21.80
21.80
21.80
21.80
20.99
502
Jun 4, 2026
21.79
21.79
21.79
21.79
20.98
-
Jun 3, 2026
21.87
21.87
21.78
21.79
20.98
986
Jun 2, 2026
21.90
21.97
21.70
21.70
20.89
1,196
Jun 1, 2026
22.39
23.00
22.08
22.08
21.25
2,158
May 29, 2026
23.06
23.06
22.10
22.11
21.29
2,682
May 28, 2026
21.58
21.90
21.58
21.90
21.09
1,599
May 27, 2026
21.43
21.58
21.43
21.58
20.78
791
May 26, 2026
21.55
21.56
21.43
21.43
20.63
2,938
May 22, 2026
21.58
21.58
21.55
21.56
20.76
1,553
May 21, 2026
21.55
21.58
21.55
21.58
20.78
680
May 20, 2026
21.90
21.90
21.58
21.58
20.78
1,433
May 19, 2026
21.57
21.57
21.57
21.57
20.77
-
May 18, 2026
21.55
21.58
21.55
21.57
20.77
704
May 15, 2026
21.62
21.62
21.62
21.62
20.81
244
May 14, 2026
21.55
21.55
21.55
21.55
20.75
-
May 13, 2026
21.55
21.55
21.55
21.55
20.75
186
May 12, 2026
21.55
21.55
21.55
21.55
20.75
338
May 11, 2026
21.40
21.40
21.40
21.40
20.60
482
May 8, 2026
20.91
21.17
20.91
21.17
20.38
4,189
May 7, 2026
21.00
21.00
20.95
20.98
20.20
2,073
May 6, 2026
21.00
21.04
21.00
21.00
20.22
2,621
May 5, 2026
21.00
21.00
21.00
21.00
20.22
820
May 4, 2026
20.93
20.95
20.93
20.95
20.17
502
May 1, 2026
21.00
21.00
20.99
21.00
20.22
500
Apr 30, 2026
21.07
21.07
20.97
21.00
20.22
813
Apr 29, 2026
20.99
21.08
20.90
20.90
20.12
1,311
Apr 28, 2026
21.00
21.00
21.00
21.00
20.22
426
Apr 27, 2026
20.97
21.08
20.85
20.85
20.08
3,431
Apr 24, 2026
20.87
20.87
20.85
20.85
20.08
419
Apr 23, 2026
20.87
20.92
20.87
20.92
20.14
1,517
Apr 22, 2026
20.83
20.83
20.83
20.83
20.06
204
Apr 21, 2026
20.79
20.95
20.79
20.79
20.02
1,324
Apr 20, 2026
21.08
21.08
21.08
21.08
20.30
732
Apr 17, 2026
21.36
21.36
21.36
21.36
20.57
-
Apr 16, 2026
21.36
21.36
21.36
21.36
20.57
-
Apr 15, 2026
21.36
21.36
21.36
21.36
20.57
278
Apr 14, 2026
21.20
21.20
20.77
20.90
20.12
4,258
Apr 13, 2026
20.84
21.16
20.84
21.16
20.37
1,160
Apr 10, 2026
21.40
21.40
21.09
21.09
20.31
1,727
Apr 9, 2026
20.98
20.98
20.98
20.98
20.20
-
Apr 8, 2026
20.75
21.02
20.74
20.98
20.20
-
Apr 7, 2026
20.64
21.01
20.64
20.90
20.12
1,722
Apr 6, 2026
21.01
21.02
21.00
21.00
20.22
735
Apr 2, 2026
21.19
21.25
20.72
20.82
20.05
4,321
Apr 1, 2026
21.34
21.37
20.58
20.99
20.21
12,703
Mar 31, 2026
21.40
21.40
21.40
21.40
20.60
-
Mar 30, 2026
21.20
21.40
20.99
21.40
20.60
3,314
Mar 27, 2026
20.95
20.99
20.95
20.99
20.21
481
Mar 26, 2026
20.96
21.00
20.90
20.90
20.12
1,779
Mar 25, 2026
20.95
21.53
20.95
21.10
20.32
3,287
Mar 24, 2026
20.67
21.05
20.67
21.00
20.22
1,389
Mar 23, 2026
20.94
21.10
20.78
20.95
20.17
3,384
Mar 20, 2026
21.16
21.16
20.89
21.03
20.25
4,567
Mar 19, 2026
21.11
21.15
20.85
21.15
20.36
3,623
Mar 18, 2026
21.37
21.37
21.37
21.37
20.58
-
Mar 17, 2026
21.26
21.37
21.23
21.37
20.58
673
Mar 16, 2026
21.45
21.75
21.20
21.20
20.42
4,946
Mar 13, 2026
0.421875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
21.85
21.85
21.85
21.85
21.04
-
Mar 12, 2026
21.85
21.85
21.85
21.85
20.63
1,312
Mar 11, 2026
21.69
22.00
21.60
21.99
20.76
6,271
Mar 10, 2026
21.56
21.56
21.46
21.46
20.26
1
Mar 9, 2026
21.50
21.51
21.35
21.50
20.30
1
Mar 6, 2026
21.68
21.68
21.55
21.55
20.35
1
Mar 5, 2026
21.80
21.80
21.80
21.80
20.58
-
Mar 4, 2026
21.80
21.80
21.80
21.80
20.58
1
Mar 3, 2026
21.75
21.87
21.73
21.87
20.65
1
Mar 2, 2026
21.51
21.90
21.51
21.70
20.49
1
Feb 27, 2026
21.77
21.77
21.77
21.77
20.56
1
Feb 26, 2026
21.90
21.90
21.83
21.83
20.62
442
Feb 25, 2026
21.65
21.66
21.50
21.66
20.45
1
Feb 24, 2026
21.50
21.50
21.46
21.47
20.27
1
Feb 23, 2026
21.67
21.67
21.49
21.49
20.29
1
Feb 20, 2026
21.75
21.75
21.75
21.75
20.54
-
Feb 19, 2026
21.80
21.80
21.75
21.75
20.54
1,299
Feb 18, 2026
21.83
21.83
21.70
21.70
20.49
1,315
Feb 17, 2026
21.46
21.80
21.46
21.80
20.58
2,847
Feb 13, 2026
21.53
21.53
21.48
21.51
20.31
1,138
Feb 12, 2026
21.79
21.79
21.58
21.65
20.44
899
Feb 11, 2026
21.83
21.83
21.83
21.83
20.61
-
Feb 10, 2026
21.60
21.83
21.60
21.83
20.61
1,620
Feb 9, 2026
21.56
21.60
21.40
21.40
20.21
1,190
Feb 6, 2026
21.60
21.60
21.43
21.43
20.24
765
Feb 5, 2026
21.20
21.60
21.20
21.60
20.40
1,633
Feb 4, 2026
21.49
21.49
21.47
21.49
20.29
915
Feb 3, 2026
21.50
21.76
21.50
21.76
20.55
968
Feb 2, 2026
21.27
21.55
21.27
21.50
20.30
1,020
Jan 30, 2026
21.21
21.35
21.21
21.35
20.16
380
Jan 29, 2026
21.23
21.35
21.20
21.35
20.16
1,578
Jan 28, 2026
20.91
21.23
20.78
21.23
20.05
2,601
Jan 27, 2026
21.13
21.13
21.10
21.10
19.92
834
Jan 26, 2026
21.13
21.13
21.13
21.13
19.95
490
Jan 23, 2026
21.50
21.50
20.85
20.88
19.71
1,026
Jan 22, 2026
20.85
21.15
20.85
21.15
19.97
1,843
Jan 21, 2026
21.20
21.20
21.20
21.20
20.02
-
Jan 20, 2026
21.21
22.20
21.20
21.20
20.02
2,027
Jan 16, 2026
21.20
21.48
21.20
21.48
20.28
1,899
Jan 15, 2026
20.84
21.15
20.84
21.15
19.97
2,526
Jan 14, 2026
21.12
21.22
21.12
21.15
19.97
989
Jan 13, 2026
20.90
21.11
20.90
21.10
19.92
1,284
Jan 12, 2026
20.76
21.00
20.75
21.00
19.83
1,814
Jan 9, 2026
20.74
20.93
20.70
20.93
19.76
2,964
Jan 8, 2026
20.80
20.90
20.64
20.69
19.54
3,222
Jan 7, 2026
20.72
20.85
20.37
20.80
19.64
5,615
Jan 6, 2026
20.50
20.80
20.49
20.65
19.50
2,571
Jan 5, 2026
20.61
20.61
20.35
20.49
19.35
2,004
Jan 2, 2026
20.03
20.50
20.03
20.35
19.22
1,602
Dec 31, 2025
20.61
20.61
20.50
20.50
19.36
1,442
Dec 30, 2025
20.40
20.40
20.07
20.14
19.02
6,194
Dec 29, 2025
20.47
20.47
20.39
20.41
19.27
1,065
Dec 26, 2025
20.00
20.80
20.00
20.00
18.88
1,013
Dec 24, 2025
20.01
20.98
20.01
20.98
19.81
716
Dec 23, 2025
19.95
20.09
19.95
20.09
18.97
2,703
Dec 22, 2025
20.78
20.78
20.05
20.08
18.96
4,143
Dec 19, 2025
20.44
20.50
20.31
20.50
19.36
1,320
Dec 18, 2025
20.32
20.58
19.89
20.00
18.88
2,458
Dec 17, 2025
19.76
20.32
19.75
20.32
19.19
12,643
Dec 16, 2025
20.40
20.42
19.70
19.99
18.88
11,151
Dec 15, 2025
0.421875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
20.39
20.39
20.39
20.39
19.25
327
Dec 12, 2025
21.00
21.15
21.00
21.12
19.54
1,736
Dec 11, 2025
21.08
21.08
21.08
21.08
19.51
888
Dec 10, 2025
21.13
21.13
21.00
21.10
19.53
1,775
Dec 9, 2025
21.44
21.44
21.30
21.30
19.71
432
Dec 8, 2025
20.82
20.91
20.82
20.91
19.35
657
Dec 5, 2025
20.89
21.50
20.89
21.50
19.90
954
Dec 4, 2025
20.84
21.30
20.70
20.82
19.27
2,248
Dec 3, 2025
20.70
20.99
20.65
20.89
19.33
1,749
Dec 2, 2025
20.58
20.59
20.52
20.59
19.05
2,103
Dec 1, 2025
20.12
20.65
20.12
20.65
19.11
2,017
Nov 28, 2025
20.20
20.28
20.19
20.28
18.77
618
Nov 26, 2025
20.17
20.23
19.81
20.19
18.68
1,880
Nov 25, 2025
19.99
20.09
19.80
20.07
18.57
1,125
Nov 24, 2025
19.80
20.00
19.75
19.75
18.28
1,605
Nov 21, 2025
20.00
20.14
19.56
19.56
18.10
953
Nov 20, 2025
19.96
20.00
19.96
20.00
18.51
1,838
Nov 19, 2025
20.00
20.00
19.41
19.64
18.18
4,846
Nov 18, 2025
20.10
20.10
19.42
19.88
18.40
3,284
Nov 17, 2025
20.15
20.32
19.98
20.10
18.60
4,817
Nov 14, 2025
19.40
20.35
19.40
19.80
18.32
1,891
Nov 13, 2025
19.50
19.68
19.30
19.30
17.86
7,438
Nov 12, 2025
21.18
21.18
20.81
20.81
19.26
969
Nov 11, 2025
21.00
21.11
20.76
20.89
19.33
3,627
Nov 10, 2025
21.00
21.45
21.00
21.00
19.44
1,876
Nov 7, 2025
21.13
21.58
20.76
21.58
19.97
1,775
