Dynex Capital, Inc. (DX.PRC)
NYSE: DX.PRC · Real-Time Price · USD · Preferred Stock
25.88
+0.03 (0.11%)
At close: Aug 8, 2025
Dynex Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.80 | 25.88 | 25.75 | 25.88 | 25.88 | 0.11% | 6,433 |
| Aug 7, 2025 | 25.89 | 25.89 | 25.75 | 25.85 | 25.85 | 0.28% | 9,049 |
| Aug 6, 2025 | 25.86 | 25.86 | 25.74 | 25.78 | 25.78 | -0.05% | 3,725 |
| Aug 5, 2025 | 25.85 | 25.90 | 25.70 | 25.79 | 25.79 | -0.04% | 10,154 |
| Aug 4, 2025 | 25.83 | 25.98 | 25.75 | 25.80 | 25.80 | -0.31% | 13,166 |
| Aug 1, 2025 | 25.90 | 25.92 | 25.70 | 25.88 | 25.88 | -0.35% | 11,711 |
| Jul 31, 2025 | 25.90 | 26.05 | 25.88 | 25.97 | 25.97 | 0.39% | 25,380 |
| Jul 30, 2025 | 25.82 | 25.90 | 25.82 | 25.87 | 25.87 | -0.31% | 12,316 |
| Jul 29, 2025 | 25.80 | 26.29 | 25.80 | 25.95 | 25.95 | 0.27% | 24,132 |
| Jul 28, 2025 | 25.82 | 25.88 | 25.74 | 25.88 | 25.88 | 0.27% | 19,391 |
| Jul 25, 2025 | 25.85 | 25.85 | 25.79 | 25.81 | 25.81 | 0.04% | 12,907 |
| Jul 24, 2025 | 25.76 | 25.83 | 25.67 | 25.80 | 25.80 | 0.39% | 15,000 |
| Jul 23, 2025 | 25.64 | 25.79 | 25.64 | 25.70 | 25.70 | 0.20% | 11,558 |
| Jul 22, 2025 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 0.23% | 9,572 |
| Jul 21, 2025 | 25.47 | 25.64 | 25.46 | 25.59 | 25.59 | 0.55% | 51,091 |
| Jul 18, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 25.45 | 0.14% | 15,406 |
| Jul 17, 2025 | 25.42 | 25.42 | 25.39 | 25.41 | 25.41 | -0.02% | 9,253 |
| Jul 16, 2025 | 25.44 | 25.44 | 25.38 | 25.42 | 25.42 | 0.08% | 6,465 |
| Jul 15, 2025 | 25.35 | 25.40 | 25.32 | 25.40 | 25.40 | 0.20% | 8,243 |
| Jul 14, 2025 | 25.29 | 25.35 | 25.29 | 25.35 | 25.35 | 0.04% | 9,748 |
| Jul 11, 2025 | 25.33 | 25.35 | 25.28 | 25.34 | 25.34 | 0.08% | 10,909 |
| Jul 10, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 0.24% | 5,901 |
| Jul 9, 2025 | 25.24 | 25.27 | 25.24 | 25.26 | 25.26 | 0.13% | 10,316 |
| Jul 8, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | -0.02% | 8,467 |
| Jul 7, 2025 | 25.30 | 25.30 | 25.23 | 25.23 | 25.23 | -0.20% | 4,471 |
| Jul 3, 2025 | 25.27 | 25.30 | 25.23 | 25.28 | 25.28 | 0.22% | 5,523 |
| Jul 2, 2025 | 25.20 | 25.28 | 25.20 | 25.23 | 25.23 | 0.14% | 15,467 |
| Jul 1, 2025 | 25.10 | 25.23 | 25.10 | 25.19 | 25.19 | -1.25% | 29,192 |
| Jun 30, 2025 | 25.80 | 25.80 | 25.51 | 25.51 | 24.89 | -1.09% | 81,568 |
| Jun 27, 2025 | 25.76 | 25.80 | 25.72 | 25.79 | 25.16 | 0.27% | 14,213 |
| Jun 26, 2025 | 25.75 | 25.76 | 25.68 | 25.72 | 25.09 | -0.12% | 6,719 |
| Jun 25, 2025 | 25.75 | 25.75 | 25.68 | 25.75 | 25.12 | 0.12% | 7,058 |
| Jun 24, 2025 | 25.74 | 25.74 | 25.70 | 25.72 | 25.09 | 0.07% | 4,965 |
| Jun 23, 2025 | 25.66 | 25.72 | 25.64 | 25.70 | 25.07 | 0.12% | 5,668 |
| Jun 20, 2025 | 25.75 | 25.75 | 25.63 | 25.67 | 25.04 | 0.01% | 9,044 |
| Jun 18, 2025 | 25.59 | 25.68 | 25.59 | 25.67 | 25.04 | 0.07% | 3,136 |
| Jun 17, 2025 | 25.66 | 25.67 | 25.55 | 25.65 | 25.02 | 0.08% | 12,483 |
| Jun 16, 2025 | 25.70 | 25.70 | 25.59 | 25.63 | 25.00 | -0.01% | 5,751 |
| Jun 13, 2025 | 25.67 | 25.67 | 25.55 | 25.63 | 25.01 | - | 4,892 |
| Jun 12, 2025 | 25.63 | 25.66 | 25.63 | 25.63 | 25.00 | 0.04% | 10,227 |
| Jun 11, 2025 | 25.55 | 25.62 | 25.55 | 25.62 | 24.99 | 0.36% | 2,001 |
| Jun 10, 2025 | 25.56 | 25.56 | 25.51 | 25.53 | 24.90 | -0.28% | 3,273 |
| Jun 9, 2025 | 25.50 | 25.60 | 25.48 | 25.60 | 24.97 | 0.27% | 15,802 |
| Jun 6, 2025 | 25.47 | 25.54 | 25.47 | 25.53 | 24.91 | 0.22% | 3,583 |
| Jun 5, 2025 | 25.50 | 25.50 | 25.46 | 25.47 | 24.85 | 0.09% | 2,665 |
| Jun 4, 2025 | 25.47 | 25.55 | 25.37 | 25.45 | 24.83 | -0.12% | 16,788 |
| Jun 3, 2025 | 25.54 | 25.54 | 25.42 | 25.48 | 24.86 | - | 12,135 |
| Jun 2, 2025 | 25.40 | 25.51 | 25.40 | 25.48 | 24.86 | 0.16% | 2,452 |
| May 30, 2025 | 25.41 | 25.51 | 25.41 | 25.44 | 24.82 | -0.21% | 11,841 |
| May 29, 2025 | 25.50 | 25.55 | 25.43 | 25.49 | 24.87 | 0.08% | 6,286 |