Skip to main content
Dynex Capital, Inc. (DX)
NYSE: DX · Real-Time Price · USD
13.44
-0.17 (-1.25%)
At close: Mar 6, 2026, 4:00 PM EST
13.45
+0.01 (0.07%)
After-hours: Mar 6, 2026, 7:39 PM EST

Dynex Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.5413.5713.3513.4413.44-1.25%5,935,497
Mar 5, 202613.6013.7613.5313.6113.61-0.51%4,208,281
Mar 4, 202613.9413.9613.6413.6813.68-0.73%4,976,545
Mar 3, 202613.6513.9513.5913.7813.78-0.65%4,787,311
Mar 2, 202613.8413.9713.5313.8713.87-1.14%7,876,147
Feb 27, 202613.9514.1413.9314.0314.03-4,975,195
Feb 26, 202613.9614.1013.9114.0314.030.50%4,051,728
Feb 25, 202613.9914.0613.7913.9613.960.07%5,246,413
Feb 24, 202613.9814.0013.7713.9513.95-0.14%5,261,861
Feb 23, 202613.9814.2113.8913.9713.97-1.13%7,505,350
Feb 20, 202614.0214.1413.9314.1313.960.86%6,378,032
Feb 19, 202613.9514.0713.9014.0113.840.29%8,427,756
Feb 18, 202614.0014.0113.8913.9713.80-5,024,425
Feb 17, 202614.1214.1313.8413.9713.80-0.57%5,780,524
Feb 13, 202614.1114.2213.8914.0513.88-0.35%4,821,642
Feb 12, 202614.0314.2314.0014.1013.931.00%4,949,721
Feb 11, 202613.8614.0613.8413.9613.790.94%4,453,578
Feb 10, 202613.9914.0113.7713.8313.66-0.65%5,552,789
Feb 9, 202614.0814.0813.7313.9213.75-1.07%6,735,226
Feb 6, 202614.0914.1514.0014.0713.900.43%5,322,626
Feb 5, 202614.0014.1113.9214.0113.84-0.57%5,429,416
Feb 4, 202614.0714.0913.9014.0913.920.36%5,452,317
Feb 3, 202613.9314.1513.8114.0413.871.59%7,008,638
Feb 2, 202613.8113.9413.6913.8213.65-0.43%7,379,654
Jan 30, 202614.5514.5513.8313.8813.71-4.74%10,842,071
Jan 29, 202614.7014.7214.4514.5714.39-0.48%6,389,616
Jan 28, 202614.7714.9314.6414.6414.46-0.68%8,419,389
Jan 27, 202614.5614.7814.4814.7414.560.96%7,332,402
Jan 26, 202614.5014.7414.3714.6014.42-0.14%7,611,556
Jan 23, 202614.5014.6714.4414.6214.441.25%6,777,190
Jan 22, 202614.4114.5214.3414.4414.270.49%4,657,216
Jan 21, 202614.4114.4214.1114.3714.20-1.37%8,071,761
Jan 20, 202614.5014.6614.3814.5714.23-0.55%11,585,138
Jan 16, 202614.3014.6714.2814.6514.302.73%7,793,046
Jan 15, 202614.1014.3014.0214.2613.921.42%7,170,831
Jan 14, 202614.0114.1013.9014.0613.730.14%5,293,300
Jan 13, 202614.0814.1313.9414.0413.71-0.07%5,787,907
Jan 12, 202613.9614.0813.9014.0513.720.50%7,428,314
Jan 9, 202614.0714.2713.9413.9813.650.43%12,469,675
Jan 8, 202613.9114.0213.9113.9213.59-0.29%5,924,331
Jan 7, 202614.1114.1713.9313.9613.63-0.78%6,855,460
Jan 6, 202614.0814.1813.9614.0713.74-5,873,277
Jan 5, 202614.0614.1813.8714.0713.74-0.07%8,413,092
Jan 2, 202613.8514.1413.7214.0813.750.50%8,580,784
Dec 31, 202513.9414.0513.9314.0113.510.65%5,681,347
Dec 30, 202513.9013.9613.8513.9213.430.43%3,786,521
Dec 29, 202513.9713.9713.7913.8613.37-0.14%3,752,614
Dec 26, 202514.0014.0313.8513.8813.39-0.50%2,957,027
Dec 24, 202513.8313.9713.8313.9513.461.01%1,592,745
Dec 23, 202513.9313.9813.8113.8113.32-0.86%3,180,103
Dec 22, 202513.8813.9413.8313.9313.440.72%5,481,964
Dec 19, 202513.7313.9813.7213.8313.340.58%8,756,217
Dec 18, 202513.8013.8713.7013.7513.260.36%5,117,374
Dec 17, 202513.7013.8513.6113.7013.210.37%4,851,793
Dec 16, 202513.6413.7613.6313.6513.170.07%4,250,746
Dec 15, 202513.5513.6913.4813.6413.160.81%3,529,152
Dec 12, 202513.6013.6613.5313.5313.050.07%3,557,568
Dec 11, 202513.7113.7313.5113.5213.04-1.24%4,247,393
Dec 10, 202513.7013.7513.6313.6913.21-0.07%3,105,802
Dec 9, 202513.9413.9513.6613.7013.21-1.58%5,105,254
Dec 8, 202514.0614.0613.8613.9213.43-0.78%4,035,213
Dec 5, 202513.9114.0513.9014.0313.531.08%3,768,777
Dec 4, 202513.9013.9713.8513.8813.39-0.07%3,021,719
Dec 3, 202513.8913.9613.8513.8913.400.43%3,427,762
Dec 2, 202513.9413.9513.8113.8313.34-0.36%3,759,503
Dec 1, 202513.9014.0013.8013.8813.39-0.93%3,955,789
Nov 28, 202513.9814.0613.9714.0113.510.57%3,908,217
Nov 26, 202513.8114.0313.8013.9313.441.02%4,898,163
Nov 25, 202513.5513.8113.5513.7913.301.92%6,856,100
Nov 24, 202513.4913.5613.4213.5313.050.30%6,187,346
Nov 21, 202513.2513.5013.2013.4913.010.67%6,695,902
Nov 20, 202513.4613.5513.3513.4012.76-0.07%6,051,479
Nov 19, 202513.5413.5513.4113.4112.77-0.74%5,367,581
Nov 18, 202513.4813.5313.3913.5112.870.07%4,725,050
Nov 17, 202513.6313.6913.4613.5012.86-0.66%4,644,672
Nov 14, 202513.6113.6913.5013.5912.94-0.44%3,514,053
Nov 13, 202513.6513.7513.6213.6513.00-0.51%3,580,524
Nov 12, 202513.7513.7813.5813.7213.07-0.07%4,052,970
Nov 11, 202513.6513.7913.6513.7313.081.03%5,141,414
Nov 10, 202513.6513.7913.5913.5912.94-0.22%5,624,555
Nov 7, 202513.4013.6313.3813.6212.972.02%8,999,411
Nov 6, 202513.4213.5113.3413.3512.71-0.67%3,563,741
Nov 5, 202513.4013.5113.3813.4412.800.60%3,593,872
Nov 4, 202513.1813.3913.1813.3612.720.60%3,524,371
Nov 3, 202513.2513.3013.1213.2812.650.30%3,828,365
Oct 31, 202513.1613.3013.0813.2412.610.91%3,291,729
Oct 30, 202513.3313.3313.0413.1212.49-1.58%5,069,520
Oct 29, 202513.4913.5913.3013.3312.69-1.11%3,249,967
Oct 28, 202513.6213.6613.4413.4812.84-0.74%2,963,881
Oct 27, 202513.4513.6313.4213.5812.931.34%4,458,085
Oct 24, 202513.3213.5113.3013.4012.761.28%5,206,925
Oct 23, 202513.2413.3213.2013.2312.60-1.05%4,322,622
Oct 22, 202513.3313.4213.1913.3712.570.60%6,663,651
Oct 21, 202513.4313.4413.2013.2912.50-1.04%6,116,876
Oct 20, 202513.3613.4313.0013.4312.630.37%7,315,763
Oct 17, 202513.1013.4013.0613.3812.581.36%4,402,857
Oct 16, 202513.3013.3813.1813.2012.41-0.68%5,657,630
Oct 15, 202513.3713.4013.0013.2912.50-0.08%5,082,024
Oct 14, 202513.1213.3713.1013.3012.511.06%5,473,937
Oct 13, 202513.0513.1912.9413.1612.371.39%4,336,585