Skip to main content
Dynex Capital, Inc. (DX)
NYSE: DX · Real-Time Price · USD
13.74
-0.05 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
13.75
+0.01 (0.07%)
After-hours: Apr 28, 2026, 7:18 PM EDT

Dynex Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.8213.8313.6813.7413.74-0.36%3,915,416
Apr 27, 202613.7513.8413.7213.7913.790.22%4,492,492
Apr 24, 202613.6413.8113.5613.7613.761.18%8,815,674
Apr 23, 202613.6513.7013.5013.6013.60-1.31%4,898,439
Apr 22, 202613.8913.9213.7213.7813.610.15%7,013,375
Apr 21, 202613.8014.0313.7013.7613.590.29%8,512,038
Apr 20, 202613.1013.7213.0313.7213.550.81%10,914,651
Apr 17, 202613.3513.6213.3513.6113.442.79%7,293,694
Apr 16, 202613.4613.4613.1813.2413.08-1.27%6,651,517
Apr 15, 202613.2613.4113.1613.4113.241.21%3,720,927
Apr 14, 202613.1313.2613.0813.2513.091.30%3,620,681
Apr 13, 202613.1213.1812.9613.0812.92-0.68%6,656,248
Apr 10, 202613.2313.2813.1013.1713.01-0.30%3,176,987
Apr 9, 202613.0013.2713.0013.2113.050.99%4,917,743
Apr 8, 202612.9613.0912.9213.0812.923.07%5,563,951
Apr 7, 202612.8612.9312.6712.6912.53-1.63%5,147,663
Apr 6, 202612.8513.0712.8012.9012.740.23%4,758,944
Apr 2, 202612.6112.8712.5612.8712.710.94%3,705,267
Apr 1, 202612.8412.8912.7312.7512.59-0.08%4,765,003
Mar 31, 202612.6212.7812.5312.7612.602.41%5,656,466
Mar 30, 202612.2812.6212.2312.4612.312.38%5,279,242
Mar 27, 202612.2912.3712.1412.1712.02-1.85%4,778,822
Mar 26, 202612.5212.6112.3712.4012.25-2.29%4,170,088
Mar 25, 202612.6012.7912.5512.6912.531.85%5,323,777
Mar 24, 202612.3012.5212.2312.4612.310.32%8,073,860
Mar 23, 202612.3012.5612.2412.4212.270.24%9,729,412
Mar 20, 202613.0013.0412.3212.3912.07-4.47%24,316,813
Mar 19, 202612.8513.0912.8412.9712.630.31%5,627,061
Mar 18, 202613.1313.1912.9312.9312.60-2.19%7,199,898
Mar 17, 202613.2013.3313.2013.2212.880.76%5,291,863
Mar 16, 202613.1813.3613.1213.1212.780.46%8,089,748
Mar 13, 202613.4513.5513.0313.0612.72-2.03%5,779,486
Mar 12, 202613.4513.5713.3313.3312.98-1.48%5,395,271
Mar 11, 202613.5913.6413.3913.5313.18-0.51%4,619,419
Mar 10, 202613.4113.7813.3713.6013.251.34%7,470,863
Mar 9, 202613.2013.4312.8213.4213.07-0.15%9,747,601
Mar 6, 202613.5413.5713.3513.4413.09-1.25%5,964,194
Mar 5, 202613.6013.7613.5313.6113.26-0.51%4,306,576
Mar 4, 202613.9413.9613.6413.6813.33-0.73%4,986,268
Mar 3, 202613.6513.9513.5913.7813.42-0.65%4,866,976
Mar 2, 202613.8413.9713.5313.8713.51-1.14%7,942,329
Feb 27, 202613.9514.1413.9314.0313.67-5,033,627
Feb 26, 202613.9614.1013.9114.0313.670.50%4,074,149
Feb 25, 202613.9914.0613.7913.9613.600.07%5,295,988
Feb 24, 202613.9814.0013.7713.9513.59-0.14%5,305,371
Feb 23, 202613.9814.2113.8913.9713.61-1.13%7,570,093
Feb 20, 202614.0214.1413.9314.1313.600.86%6,378,032
Feb 19, 202613.9514.0713.9014.0113.480.29%8,427,756
Feb 18, 202614.0014.0113.8913.9713.44-5,024,425
Feb 17, 202614.1214.1313.8413.9713.44-0.57%5,780,524
Feb 13, 202614.1114.2213.8914.0513.52-0.35%4,821,642
Feb 12, 202614.0314.2314.0014.1013.571.00%4,949,721
Feb 11, 202613.8614.0613.8413.9613.430.94%4,453,578
Feb 10, 202613.9914.0113.7713.8313.31-0.65%5,552,789
Feb 9, 202614.0814.0813.7313.9213.40-1.07%6,735,226
Feb 6, 202614.0914.1514.0014.0713.540.43%5,322,626
Feb 5, 202614.0014.1113.9214.0113.48-0.57%5,429,416
Feb 4, 202614.0714.0913.9014.0913.560.36%5,452,317
Feb 3, 202613.9314.1513.8114.0413.511.59%7,008,638
Feb 2, 202613.8113.9413.6913.8213.30-0.43%7,379,654
Jan 30, 202614.5514.5513.8313.8813.36-4.74%10,842,071
Jan 29, 202614.7014.7214.4514.5714.02-0.48%6,389,616
Jan 28, 202614.7714.9314.6414.6414.09-0.68%8,419,389
Jan 27, 202614.5614.7814.4814.7414.190.96%7,332,402
Jan 26, 202614.5014.7414.3714.6014.05-0.14%7,611,556
Jan 23, 202614.5014.6714.4414.6214.071.25%6,777,190
Jan 22, 202614.4114.5214.3414.4413.900.49%4,657,216
Jan 21, 202614.4114.4214.1114.3713.83-1.37%8,071,761
Jan 20, 202614.5014.6614.3814.5713.86-0.55%11,585,138
Jan 16, 202614.3014.6714.2814.6513.932.73%7,793,046
Jan 15, 202614.1014.3014.0214.2613.561.42%7,170,831
Jan 14, 202614.0114.1013.9014.0613.370.14%5,293,300
Jan 13, 202614.0814.1313.9414.0413.35-0.07%5,787,907
Jan 12, 202613.9614.0813.9014.0513.360.50%7,428,314
Jan 9, 202614.0714.2713.9413.9813.300.43%12,469,675
Jan 8, 202613.9114.0213.9113.9213.24-0.29%5,924,331
Jan 7, 202614.1114.1713.9313.9613.28-0.78%6,855,460
Jan 6, 202614.0814.1813.9614.0713.38-5,873,277
Jan 5, 202614.0614.1813.8714.0713.38-0.07%8,413,092
Jan 2, 202613.8514.1413.7214.0813.390.50%8,580,784
Dec 31, 202513.9414.0513.9314.0113.160.65%5,681,347
Dec 30, 202513.9013.9613.8513.9213.080.43%3,786,521
Dec 29, 202513.9713.9713.7913.8613.02-0.14%3,752,614
Dec 26, 202514.0014.0313.8513.8813.04-0.50%2,957,027
Dec 24, 202513.8313.9713.8313.9513.111.01%1,592,745
Dec 23, 202513.9313.9813.8113.8112.98-0.86%3,180,103
Dec 22, 202513.8813.9413.8313.9313.090.72%5,481,964
Dec 19, 202513.7313.9813.7213.8312.990.58%8,756,217
Dec 18, 202513.8013.8713.7013.7512.920.36%5,117,374
Dec 17, 202513.7013.8513.6113.7012.870.37%4,851,793
Dec 16, 202513.6413.7613.6313.6512.830.07%4,250,746
Dec 15, 202513.5513.6913.4813.6412.820.81%3,529,152
Dec 12, 202513.6013.6613.5313.5312.710.07%3,557,568
Dec 11, 202513.7113.7313.5113.5212.70-1.24%4,247,393
Dec 10, 202513.7013.7513.6313.6912.86-0.07%3,105,802
Dec 9, 202513.9413.9513.6613.7012.87-1.58%5,105,254
Dec 8, 202514.0614.0613.8613.9213.08-0.78%4,035,213
Dec 5, 202513.9114.0513.9014.0313.181.08%3,768,777
Dec 4, 202513.9013.9713.8513.8813.04-0.07%3,021,719
Dec 3, 202513.8913.9613.8513.8913.050.43%3,427,762