Dynex Capital, Inc. (DX)
NYSE: DX · Real-Time Price · USD
14.03
+0.15 (1.08%)
At close: Dec 5, 2025, 4:00 PM EST
14.04
+0.01 (0.07%)
After-hours: Dec 5, 2025, 7:57 PM EST
Dynex Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.91 | 14.05 | 13.90 | 14.03 | 14.03 | 1.08% | 3,758,156 |
| Dec 4, 2025 | 13.90 | 13.97 | 13.85 | 13.88 | 13.88 | -0.07% | 3,019,438 |
| Dec 3, 2025 | 13.89 | 13.96 | 13.85 | 13.89 | 13.89 | 0.43% | 3,422,055 |
| Dec 2, 2025 | 13.94 | 13.95 | 13.81 | 13.83 | 13.83 | -0.36% | 3,755,475 |
| Dec 1, 2025 | 13.90 | 14.00 | 13.80 | 13.88 | 13.88 | -0.93% | 3,945,919 |
| Nov 28, 2025 | 13.98 | 14.06 | 13.97 | 14.01 | 14.01 | 0.57% | 3,883,437 |
| Nov 26, 2025 | 13.81 | 14.03 | 13.80 | 13.93 | 13.93 | 1.02% | 4,890,521 |
| Nov 25, 2025 | 13.55 | 13.81 | 13.55 | 13.79 | 13.79 | 1.92% | 6,827,811 |
| Nov 24, 2025 | 13.49 | 13.56 | 13.42 | 13.53 | 13.53 | 0.30% | 6,127,324 |
| Nov 21, 2025 | 13.25 | 13.50 | 13.20 | 13.49 | 13.49 | 0.67% | 6,693,532 |
| Nov 20, 2025 | 13.46 | 13.55 | 13.35 | 13.40 | 13.23 | -0.07% | 5,985,263 |
| Nov 19, 2025 | 13.54 | 13.55 | 13.41 | 13.41 | 13.24 | -0.74% | 5,367,581 |
| Nov 18, 2025 | 13.48 | 13.53 | 13.39 | 13.51 | 13.34 | 0.07% | 4,725,050 |
| Nov 17, 2025 | 13.63 | 13.69 | 13.46 | 13.50 | 13.33 | -0.66% | 4,644,672 |
| Nov 14, 2025 | 13.61 | 13.69 | 13.50 | 13.59 | 13.42 | -0.44% | 3,514,053 |
| Nov 13, 2025 | 13.65 | 13.75 | 13.62 | 13.65 | 13.48 | -0.51% | 3,580,524 |
| Nov 12, 2025 | 13.75 | 13.78 | 13.58 | 13.72 | 13.55 | -0.07% | 4,052,970 |
| Nov 11, 2025 | 13.65 | 13.79 | 13.65 | 13.73 | 13.56 | 1.03% | 5,141,414 |
| Nov 10, 2025 | 13.65 | 13.79 | 13.59 | 13.59 | 13.42 | -0.22% | 5,624,555 |
| Nov 7, 2025 | 13.40 | 13.63 | 13.38 | 13.62 | 13.45 | 2.02% | 8,999,411 |
| Nov 6, 2025 | 13.42 | 13.51 | 13.34 | 13.35 | 13.18 | -0.67% | 3,563,741 |
| Nov 5, 2025 | 13.40 | 13.51 | 13.38 | 13.44 | 13.27 | 0.60% | 3,593,872 |
| Nov 4, 2025 | 13.18 | 13.39 | 13.18 | 13.36 | 13.19 | 0.60% | 3,524,371 |
| Nov 3, 2025 | 13.25 | 13.30 | 13.12 | 13.28 | 13.11 | 0.30% | 3,828,365 |
| Oct 31, 2025 | 13.16 | 13.30 | 13.08 | 13.24 | 13.07 | 0.91% | 3,291,729 |
| Oct 30, 2025 | 13.33 | 13.33 | 13.04 | 13.12 | 12.95 | -1.58% | 5,069,520 |
| Oct 29, 2025 | 13.49 | 13.59 | 13.30 | 13.33 | 13.16 | -1.11% | 3,249,967 |
| Oct 28, 2025 | 13.62 | 13.66 | 13.44 | 13.48 | 13.31 | -0.74% | 2,963,881 |
| Oct 27, 2025 | 13.45 | 13.63 | 13.42 | 13.58 | 13.41 | 1.34% | 4,458,085 |
| Oct 24, 2025 | 13.32 | 13.51 | 13.30 | 13.40 | 13.23 | 1.28% | 5,206,925 |
| Oct 23, 2025 | 13.24 | 13.32 | 13.20 | 13.23 | 13.06 | -1.05% | 4,322,622 |
| Oct 22, 2025 | 13.33 | 13.42 | 13.19 | 13.37 | 13.03 | 0.60% | 6,663,651 |
| Oct 21, 2025 | 13.43 | 13.44 | 13.20 | 13.29 | 12.95 | -1.04% | 6,116,876 |
| Oct 20, 2025 | 13.36 | 13.43 | 13.00 | 13.43 | 13.09 | 0.37% | 7,315,763 |
| Oct 17, 2025 | 13.10 | 13.40 | 13.06 | 13.38 | 13.04 | 1.36% | 4,402,857 |
| Oct 16, 2025 | 13.30 | 13.38 | 13.18 | 13.20 | 12.87 | -0.68% | 5,657,630 |
| Oct 15, 2025 | 13.37 | 13.40 | 13.00 | 13.29 | 12.95 | -0.08% | 5,082,024 |
| Oct 14, 2025 | 13.12 | 13.37 | 13.10 | 13.30 | 12.96 | 1.06% | 5,473,937 |
| Oct 13, 2025 | 13.05 | 13.19 | 12.94 | 13.16 | 12.83 | 1.39% | 4,336,585 |
| Oct 10, 2025 | 13.01 | 13.11 | 12.89 | 12.98 | 12.65 | 0.15% | 4,913,093 |
| Oct 9, 2025 | 13.07 | 13.12 | 12.92 | 12.96 | 12.63 | -0.84% | 4,496,292 |
| Oct 8, 2025 | 12.94 | 13.08 | 12.93 | 13.07 | 12.74 | 1.40% | 4,930,871 |
| Oct 7, 2025 | 12.69 | 12.95 | 12.65 | 12.89 | 12.56 | 1.90% | 6,592,858 |
| Oct 6, 2025 | 12.70 | 12.83 | 12.63 | 12.65 | 12.33 | -0.63% | 3,787,510 |
| Oct 3, 2025 | 12.68 | 12.83 | 12.68 | 12.73 | 12.41 | 0.55% | 4,243,260 |
| Oct 2, 2025 | 12.48 | 12.66 | 12.44 | 12.66 | 12.34 | 1.44% | 4,501,676 |
| Oct 1, 2025 | 12.25 | 12.49 | 12.24 | 12.48 | 12.17 | 1.55% | 5,690,552 |
| Sep 30, 2025 | 12.10 | 12.31 | 12.06 | 12.29 | 11.98 | 1.82% | 5,764,124 |
| Sep 29, 2025 | 12.14 | 12.15 | 11.96 | 12.07 | 11.77 | -0.25% | 3,963,164 |
| Sep 26, 2025 | 12.06 | 12.21 | 12.06 | 12.10 | 11.79 | 0.50% | 3,600,260 |
| Sep 25, 2025 | 11.98 | 12.08 | 11.92 | 12.04 | 11.74 | -0.08% | 3,992,523 |
| Sep 24, 2025 | 12.07 | 12.08 | 11.99 | 12.05 | 11.75 | -0.41% | 4,141,015 |
| Sep 23, 2025 | 11.85 | 12.12 | 11.83 | 12.10 | 11.79 | 2.11% | 6,293,258 |
| Sep 22, 2025 | 12.10 | 12.13 | 11.85 | 11.85 | 11.55 | -3.42% | 9,771,356 |
| Sep 19, 2025 | 12.40 | 12.43 | 12.25 | 12.27 | 11.79 | -0.81% | 14,084,734 |
| Sep 18, 2025 | 12.53 | 12.53 | 12.34 | 12.37 | 11.89 | -0.80% | 5,541,092 |
| Sep 17, 2025 | 12.40 | 12.59 | 12.36 | 12.47 | 11.99 | 1.05% | 5,638,959 |
| Sep 16, 2025 | 12.51 | 12.56 | 12.32 | 12.34 | 11.86 | -1.28% | 6,615,982 |
| Sep 15, 2025 | 12.55 | 12.59 | 12.49 | 12.50 | 12.02 | -0.24% | 3,991,792 |
| Sep 12, 2025 | 12.56 | 12.62 | 12.48 | 12.53 | 12.04 | -0.24% | 3,895,774 |
| Sep 11, 2025 | 12.75 | 12.80 | 12.55 | 12.56 | 12.07 | -1.18% | 5,415,841 |
| Sep 10, 2025 | 12.92 | 12.98 | 12.70 | 12.71 | 12.22 | -1.47% | 4,025,748 |
| Sep 9, 2025 | 12.92 | 12.98 | 12.81 | 12.90 | 12.40 | -0.23% | 4,318,609 |
| Sep 8, 2025 | 12.90 | 13.04 | 12.90 | 12.93 | 12.43 | 0.08% | 3,587,803 |
| Sep 5, 2025 | 12.86 | 12.93 | 12.73 | 12.92 | 12.42 | 1.17% | 6,543,417 |
| Sep 4, 2025 | 12.70 | 12.78 | 12.65 | 12.77 | 12.28 | 1.27% | 7,068,958 |
| Sep 3, 2025 | 12.45 | 12.61 | 12.44 | 12.61 | 12.12 | 1.37% | 5,219,297 |
| Sep 2, 2025 | 12.50 | 12.54 | 12.34 | 12.44 | 11.96 | -1.43% | 4,557,193 |
| Aug 29, 2025 | 12.49 | 12.64 | 12.48 | 12.62 | 12.13 | 1.04% | 4,443,887 |
| Aug 28, 2025 | 12.50 | 12.52 | 12.45 | 12.49 | 12.01 | - | 1,786,607 |
| Aug 27, 2025 | 12.46 | 12.57 | 12.46 | 12.49 | 12.01 | -0.32% | 1,850,212 |
| Aug 26, 2025 | 12.40 | 12.56 | 12.40 | 12.53 | 12.04 | 0.72% | 3,634,411 |
| Aug 25, 2025 | 12.40 | 12.50 | 12.38 | 12.44 | 11.96 | -0.16% | 2,889,438 |
| Aug 22, 2025 | 12.26 | 12.51 | 12.26 | 12.46 | 11.98 | 0.24% | 7,112,884 |
| Aug 21, 2025 | 12.50 | 12.50 | 12.39 | 12.43 | 11.78 | -0.72% | 5,593,276 |
| Aug 20, 2025 | 12.56 | 12.60 | 12.43 | 12.52 | 11.87 | 0.24% | 5,406,438 |
| Aug 19, 2025 | 12.53 | 12.57 | 12.46 | 12.49 | 11.84 | 0.16% | 3,130,823 |
| Aug 18, 2025 | 12.60 | 12.64 | 12.46 | 12.47 | 11.82 | -0.87% | 3,354,270 |
| Aug 15, 2025 | 12.57 | 12.62 | 12.53 | 12.58 | 11.93 | 0.08% | 2,630,242 |
| Aug 14, 2025 | 12.55 | 12.61 | 12.52 | 12.57 | 11.92 | -0.48% | 2,824,775 |
| Aug 13, 2025 | 12.47 | 12.63 | 12.46 | 12.63 | 11.97 | 1.77% | 3,420,992 |
| Aug 12, 2025 | 12.40 | 12.46 | 12.34 | 12.41 | 11.77 | 0.89% | 3,355,369 |
| Aug 11, 2025 | 12.43 | 12.48 | 12.30 | 12.30 | 11.66 | -0.97% | 2,548,783 |
| Aug 8, 2025 | 12.40 | 12.49 | 12.36 | 12.42 | 11.78 | 0.73% | 2,549,287 |
| Aug 7, 2025 | 12.39 | 12.49 | 12.33 | 12.33 | 11.69 | -0.24% | 3,208,866 |
| Aug 6, 2025 | 12.56 | 12.57 | 12.33 | 12.36 | 11.72 | -1.36% | 3,856,397 |
| Aug 5, 2025 | 12.62 | 12.66 | 12.48 | 12.53 | 11.88 | -0.32% | 3,430,669 |
| Aug 4, 2025 | 12.48 | 12.62 | 12.47 | 12.57 | 11.92 | 0.96% | 4,354,472 |
| Aug 1, 2025 | 12.50 | 12.57 | 12.40 | 12.45 | 11.80 | 0.08% | 4,619,557 |
| Jul 31, 2025 | 12.59 | 12.59 | 12.40 | 12.44 | 11.79 | -0.64% | 3,832,428 |
| Jul 30, 2025 | 12.76 | 12.79 | 12.52 | 12.52 | 11.87 | -1.96% | 2,646,094 |
| Jul 29, 2025 | 12.71 | 12.81 | 12.64 | 12.77 | 12.11 | 0.79% | 3,587,703 |
| Jul 28, 2025 | 12.75 | 12.78 | 12.58 | 12.67 | 12.01 | -0.63% | 3,059,465 |
| Jul 25, 2025 | 12.66 | 12.79 | 12.62 | 12.75 | 12.09 | 0.63% | 4,116,635 |
| Jul 24, 2025 | 12.64 | 12.69 | 12.59 | 12.67 | 12.01 | -0.63% | 4,146,067 |
| Jul 23, 2025 | 12.56 | 12.75 | 12.50 | 12.75 | 12.09 | 0.24% | 6,106,036 |
| Jul 22, 2025 | 12.60 | 12.75 | 12.57 | 12.72 | 11.90 | 1.44% | 6,473,195 |
| Jul 21, 2025 | 12.40 | 12.70 | 12.28 | 12.54 | 11.73 | 0.08% | 6,412,580 |
| Jul 18, 2025 | 12.68 | 12.68 | 12.47 | 12.53 | 11.72 | -0.40% | 4,290,708 |
| Jul 17, 2025 | 12.65 | 12.72 | 12.51 | 12.58 | 11.77 | -0.55% | 3,196,887 |