Dynex Capital, Inc. (DX.PRD)
NYSE: DX.PRD · Real-Time Price · USD · Preferred Stock
25.04
-0.14 (-0.56%)
At close: Oct 13, 2026
Dynex Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.20 | 25.20 | 25.03 | 25.04 | 25.04 | -0.56% | 71,367 |
| Oct 12, 2026 | 25.18 | 25.20 | 25.08 | 25.18 | 25.18 | 0.22% | 48,977 |
| Oct 9, 2026 | 25.19 | 25.30 | 25.07 | 25.12 | 25.12 | -0.02% | 47,590 |
| Oct 8, 2026 | 25.03 | 25.34 | 24.92 | 25.13 | 25.13 | 0.40% | 128,732 |
| Oct 7, 2026 | 24.98 | 25.10 | 24.92 | 25.03 | 25.03 | 0.16% | 111,568 |
| Oct 6, 2026 | 25.07 | 25.09 | 24.95 | 24.99 | 24.99 | -0.04% | 143,817 |
| Oct 5, 2026 | 25.01 | 25.10 | 24.98 | 25.00 | 25.00 | 0.16% | 143,308 |
| Oct 2, 2026 | 24.83 | 25.15 | 24.76 | 24.96 | 24.96 | 0.73% | 424,959 |
| Oct 1, 2026 | 24.75 | 25.00 | 24.73 | 24.78 | 24.78 | 0.32% | 96,427 |
| Sep 30, 2026 | 24.85 | 24.85 | 24.70 | 24.70 | 24.70 | -0.28% | 157,603 |
| Sep 29, 2026 | 24.80 | 24.85 | 24.67 | 24.77 | 24.77 | 0.16% | 266,182 |
| Sep 28, 2026 | 24.80 | 24.80 | 24.67 | 24.73 | 24.73 | 0.04% | 307,439 |
| Sep 25, 2026 | 24.80 | 24.80 | 24.71 | 24.72 | 24.72 | 0.04% | 584,955 |
| Sep 24, 2026 | 24.82 | 24.85 | 24.71 | 24.71 | 24.71 | 0.08% | 1,426,267 |