Dynex Capital, Inc. (DX.PRC)
NYSE: DX.PRC · Real-Time Price · USD · Preferred Stock
25.53
-0.07 (-0.28%)
At close: Jun 10, 2025
Dynex Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 25.56 | 25.56 | 25.51 | 25.53 | 25.53 | -0.28% | 3,273 |
| Jun 9, 2025 | 25.50 | 25.60 | 25.48 | 25.60 | 25.60 | 0.27% | 15,802 |
| Jun 6, 2025 | 25.47 | 25.54 | 25.47 | 25.53 | 25.53 | 0.22% | 3,583 |
| Jun 5, 2025 | 25.50 | 25.50 | 25.46 | 25.47 | 25.47 | 0.09% | 2,665 |
| Jun 4, 2025 | 25.47 | 25.55 | 25.37 | 25.45 | 25.45 | -0.12% | 16,788 |
| Jun 3, 2025 | 25.54 | 25.54 | 25.42 | 25.48 | 25.48 | - | 12,135 |
| Jun 2, 2025 | 25.40 | 25.51 | 25.40 | 25.48 | 25.48 | 0.16% | 2,452 |
| May 30, 2025 | 25.41 | 25.51 | 25.41 | 25.44 | 25.44 | -0.21% | 11,841 |
| May 29, 2025 | 25.50 | 25.55 | 25.43 | 25.49 | 25.49 | 0.08% | 6,286 |
| May 28, 2025 | 25.43 | 25.55 | 25.43 | 25.47 | 25.47 | -0.22% | 8,475 |
| May 27, 2025 | 25.46 | 25.54 | 25.46 | 25.53 | 25.53 | 0.08% | 6,361 |
| May 23, 2025 | 25.45 | 25.55 | 25.40 | 25.51 | 25.51 | 0.12% | 4,798 |
| May 22, 2025 | 25.40 | 25.48 | 25.40 | 25.48 | 25.48 | - | 4,005 |
| May 21, 2025 | 25.42 | 25.49 | 25.42 | 25.48 | 25.48 | -0.04% | 4,286 |
| May 20, 2025 | 25.50 | 25.50 | 25.40 | 25.49 | 25.49 | 0.05% | 4,543 |
| May 19, 2025 | 25.35 | 25.50 | 25.35 | 25.48 | 25.48 | -0.09% | 6,245 |
| May 16, 2025 | 25.41 | 25.50 | 25.41 | 25.50 | 25.50 | 0.12% | 6,494 |
| May 15, 2025 | 25.34 | 25.47 | 25.33 | 25.47 | 25.47 | 0.31% | 21,672 |
| May 14, 2025 | 25.51 | 25.52 | 25.39 | 25.39 | 25.39 | -0.63% | 25,307 |
| May 13, 2025 | 25.59 | 25.59 | 25.50 | 25.55 | 25.55 | -0.31% | 8,760 |
| May 12, 2025 | 25.54 | 25.73 | 25.53 | 25.63 | 25.63 | 0.31% | 13,848 |
| May 9, 2025 | 25.61 | 25.64 | 25.51 | 25.55 | 25.55 | -0.12% | 9,117 |
| May 8, 2025 | 25.48 | 25.60 | 25.48 | 25.58 | 25.58 | 0.20% | 5,904 |
| May 7, 2025 | 25.63 | 25.64 | 25.49 | 25.53 | 25.53 | -0.35% | 7,333 |
| May 6, 2025 | 25.62 | 25.64 | 25.60 | 25.62 | 25.62 | -0.02% | 3,729 |
| May 5, 2025 | 25.66 | 25.68 | 25.55 | 25.63 | 25.63 | 0.29% | 23,331 |
| May 2, 2025 | 25.68 | 25.68 | 25.46 | 25.55 | 25.55 | -0.20% | 14,134 |
| May 1, 2025 | 25.48 | 25.64 | 25.41 | 25.60 | 25.60 | 0.83% | 11,353 |
| Apr 30, 2025 | 25.42 | 25.50 | 25.36 | 25.39 | 25.39 | -0.24% | 19,283 |
| Apr 29, 2025 | 25.36 | 25.45 | 25.36 | 25.45 | 25.45 | 0.10% | 7,713 |
| Apr 28, 2025 | 25.40 | 25.58 | 25.38 | 25.43 | 25.43 | -0.29% | 13,601 |
| Apr 25, 2025 | 25.41 | 25.50 | 25.36 | 25.50 | 25.50 | 0.31% | 5,263 |
| Apr 24, 2025 | 25.41 | 25.56 | 25.37 | 25.42 | 25.42 | -0.08% | 5,265 |
| Apr 23, 2025 | 25.50 | 25.50 | 25.41 | 25.44 | 25.44 | -0.24% | 7,680 |
| Apr 22, 2025 | 25.37 | 25.50 | 25.37 | 25.50 | 25.50 | 0.59% | 8,925 |
| Apr 21, 2025 | 25.25 | 25.40 | 25.25 | 25.35 | 25.35 | 0.38% | 17,770 |
| Apr 17, 2025 | 25.34 | 25.34 | 25.14 | 25.26 | 25.26 | -0.10% | 9,443 |
| Apr 16, 2025 | 25.19 | 25.36 | 25.19 | 25.28 | 25.28 | 0.36% | 10,332 |
| Apr 15, 2025 | 25.12 | 25.33 | 25.05 | 25.19 | 25.19 | 0.36% | 10,092 |
| Apr 14, 2025 | 25.16 | 25.30 | 25.00 | 25.10 | 25.10 | -0.20% | 20,427 |
| Apr 11, 2025 | 25.19 | 25.22 | 24.92 | 25.15 | 25.15 | -0.18% | 27,373 |
| Apr 10, 2025 | 25.20 | 25.30 | 24.88 | 25.20 | 25.20 | -0.21% | 29,857 |
| Apr 9, 2025 | 25.09 | 25.44 | 24.72 | 25.25 | 25.25 | 0.48% | 75,367 |
| Apr 8, 2025 | 25.28 | 25.58 | 25.08 | 25.13 | 25.13 | 0.36% | 49,237 |
| Apr 7, 2025 | 24.74 | 25.08 | 24.56 | 25.04 | 25.04 | -0.04% | 73,887 |
| Apr 4, 2025 | 25.31 | 25.34 | 24.88 | 25.05 | 25.05 | -0.99% | 70,476 |
| Apr 3, 2025 | 25.29 | 25.48 | 25.26 | 25.30 | 25.30 | -0.11% | 39,925 |
| Apr 2, 2025 | 25.32 | 25.47 | 25.28 | 25.33 | 25.33 | -0.60% | 38,556 |
| Apr 1, 2025 | 25.49 | 25.60 | 25.35 | 25.48 | 25.48 | -0.55% | 56,500 |
| Mar 31, 2025 | 25.60 | 25.74 | 25.59 | 25.62 | 25.19 | 0.37% | 170,117 |