Dynex Capital, Inc. (DX.PRC)
NYSE: DX.PRC · Real-Time Price · USD · Preferred Stock
25.66
-0.32 (-1.24%)
At close: Oct 13, 2025
Dynex Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 26.00 | 26.00 | 25.60 | 25.66 | 25.66 | -1.24% | 25,676 |
| Oct 10, 2025 | 25.61 | 25.99 | 25.61 | 25.98 | 25.98 | 0.78% | 17,748 |
| Oct 9, 2025 | 25.65 | 25.78 | 25.61 | 25.78 | 25.78 | 0.31% | 12,202 |
| Oct 8, 2025 | 25.71 | 25.71 | 25.61 | 25.70 | 25.70 | 0.27% | 5,474 |
| Oct 7, 2025 | 25.78 | 25.80 | 25.63 | 25.63 | 25.63 | -0.62% | 6,246 |
| Oct 6, 2025 | 25.67 | 25.87 | 25.67 | 25.79 | 25.79 | 0.43% | 4,409 |
| Oct 3, 2025 | 25.77 | 25.98 | 25.68 | 25.68 | 25.68 | -0.35% | 10,667 |
| Oct 2, 2025 | 25.67 | 26.20 | 25.67 | 25.77 | 25.77 | 0.37% | 16,791 |
| Oct 1, 2025 | 25.82 | 25.82 | 25.61 | 25.67 | 25.67 | -1.97% | 10,944 |
| Sep 30, 2025 | 26.15 | 26.19 | 25.89 | 26.19 | 25.55 | 0.38% | 9,483 |
| Sep 29, 2025 | 25.94 | 26.09 | 25.88 | 26.09 | 25.45 | 0.85% | 6,534 |
| Sep 26, 2025 | 25.99 | 25.99 | 25.82 | 25.87 | 25.24 | -0.42% | 5,308 |
| Sep 25, 2025 | 25.92 | 26.02 | 25.88 | 25.98 | 25.34 | 0.16% | 11,875 |
| Sep 24, 2025 | 25.97 | 25.97 | 25.91 | 25.94 | 25.30 | 0.22% | 4,847 |
| Sep 23, 2025 | 25.81 | 25.92 | 25.81 | 25.88 | 25.25 | 0.07% | 11,300 |
| Sep 22, 2025 | 25.90 | 25.95 | 25.80 | 25.86 | 25.23 | -0.14% | 16,197 |
| Sep 19, 2025 | 26.02 | 26.12 | 25.90 | 25.90 | 25.27 | -0.93% | 12,719 |
| Sep 18, 2025 | 26.09 | 26.15 | 26.03 | 26.14 | 25.50 | 0.44% | 7,713 |
| Sep 17, 2025 | 26.05 | 26.08 | 25.98 | 26.03 | 25.39 | 0.04% | 4,457 |
| Sep 16, 2025 | 25.91 | 26.02 | 25.91 | 26.02 | 25.38 | 0.21% | 2,630 |
| Sep 15, 2025 | 26.05 | 26.05 | 25.90 | 25.97 | 25.33 | -0.13% | 3,255 |
| Sep 12, 2025 | 26.00 | 26.00 | 25.96 | 26.00 | 25.36 | 0.08% | 6,042 |
| Sep 11, 2025 | 26.00 | 26.00 | 25.92 | 25.98 | 25.34 | -0.03% | 3,880 |
| Sep 10, 2025 | 25.96 | 26.00 | 25.93 | 25.99 | 25.35 | 0.30% | 3,166 |
| Sep 9, 2025 | 25.86 | 25.96 | 25.84 | 25.91 | 25.28 | -0.26% | 7,973 |
| Sep 8, 2025 | 25.98 | 26.00 | 25.92 | 25.98 | 25.34 | 0.22% | 6,355 |
| Sep 5, 2025 | 25.95 | 25.95 | 25.85 | 25.92 | 25.28 | -0.06% | 6,944 |
| Sep 4, 2025 | 25.90 | 25.97 | 25.87 | 25.93 | 25.30 | 0.21% | 11,977 |
| Sep 3, 2025 | 25.80 | 25.95 | 25.80 | 25.88 | 25.25 | 0.08% | 8,056 |
| Sep 2, 2025 | 25.85 | 25.86 | 25.78 | 25.86 | 25.23 | 0.35% | 3,475 |
| Aug 29, 2025 | 25.92 | 26.00 | 25.77 | 25.77 | 25.14 | -0.14% | 17,258 |
| Aug 28, 2025 | 25.71 | 25.94 | 25.71 | 25.81 | 25.17 | 0.21% | 6,573 |
| Aug 27, 2025 | 25.76 | 25.78 | 25.75 | 25.75 | 25.12 | -0.08% | 6,374 |
| Aug 26, 2025 | 25.81 | 25.81 | 25.67 | 25.77 | 25.14 | -0.27% | 13,412 |
| Aug 25, 2025 | 25.99 | 25.99 | 25.81 | 25.84 | 25.21 | -0.39% | 15,637 |
| Aug 22, 2025 | 25.92 | 26.00 | 25.92 | 25.94 | 25.31 | 0.07% | 4,890 |
| Aug 21, 2025 | 26.00 | 26.00 | 25.86 | 25.92 | 25.29 | -0.30% | 9,677 |
| Aug 20, 2025 | 25.92 | 26.00 | 25.83 | 26.00 | 25.36 | 0.19% | 24,463 |
| Aug 19, 2025 | 25.89 | 25.95 | 25.81 | 25.95 | 25.31 | 0.25% | 3,156 |
| Aug 18, 2025 | 25.81 | 25.95 | 25.81 | 25.89 | 25.25 | 0.21% | 9,788 |
| Aug 15, 2025 | 25.85 | 25.85 | 25.80 | 25.83 | 25.20 | 0.02% | 5,325 |
| Aug 14, 2025 | 25.85 | 25.85 | 25.76 | 25.83 | 25.19 | -0.02% | 4,287 |
| Aug 13, 2025 | 25.82 | 25.87 | 25.81 | 25.83 | 25.20 | -0.13% | 8,595 |
| Aug 12, 2025 | 26.03 | 26.09 | 25.86 | 25.86 | 25.23 | -0.72% | 13,433 |
| Aug 11, 2025 | 25.92 | 26.05 | 25.82 | 26.05 | 25.41 | 0.66% | 8,560 |
| Aug 8, 2025 | 25.80 | 25.88 | 25.75 | 25.88 | 25.25 | 0.11% | 6,435 |
| Aug 7, 2025 | 25.89 | 25.89 | 25.75 | 25.85 | 25.22 | 0.28% | 9,049 |
| Aug 6, 2025 | 25.86 | 25.86 | 25.74 | 25.78 | 25.15 | -0.05% | 3,725 |
| Aug 5, 2025 | 25.85 | 25.90 | 25.70 | 25.79 | 25.16 | -0.04% | 10,154 |
| Aug 4, 2025 | 25.83 | 25.98 | 25.75 | 25.80 | 25.17 | -0.31% | 13,166 |