Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	13.32	13.51	13.30	13.40	13.40	1.28%	5,206,925
Oct 23, 2025	13.24	13.32	13.20	13.23	13.23	-1.05%	4,322,622
Oct 22, 2025	13.33	13.42	13.19	13.37	13.20	0.60%	6,663,651
Oct 21, 2025	13.43	13.44	13.20	13.29	13.12	-1.04%	6,116,876
Oct 20, 2025	13.36	13.43	13.00	13.43	13.26	0.37%	7,315,763
Oct 17, 2025	13.10	13.40	13.06	13.38	13.21	1.36%	4,402,857
Oct 16, 2025	13.30	13.38	13.18	13.20	13.03	-0.68%	5,657,630
Oct 15, 2025	13.37	13.40	13.00	13.29	13.12	-0.08%	5,082,024
Oct 14, 2025	13.12	13.37	13.10	13.30	13.13	1.06%	5,473,937
Oct 13, 2025	13.05	13.19	12.94	13.16	12.99	1.39%	4,336,585
Oct 10, 2025	13.01	13.11	12.89	12.98	12.82	0.15%	4,913,093
Oct 9, 2025	13.07	13.12	12.92	12.96	12.80	-0.84%	4,496,292
Oct 8, 2025	12.94	13.08	12.93	13.07	12.90	1.40%	4,930,871
Oct 7, 2025	12.69	12.95	12.65	12.89	12.73	1.90%	6,592,858
Oct 6, 2025	12.70	12.83	12.63	12.65	12.49	-0.63%	3,787,510
Oct 3, 2025	12.68	12.83	12.68	12.73	12.57	0.55%	4,243,260
Oct 2, 2025	12.48	12.66	12.44	12.66	12.50	1.44%	4,501,676
Oct 1, 2025	12.25	12.49	12.24	12.48	12.32	1.55%	5,690,552
Sep 30, 2025	12.10	12.31	12.06	12.29	12.13	1.82%	5,764,124
Sep 29, 2025	12.14	12.15	11.96	12.07	11.92	-0.25%	3,963,164
Sep 26, 2025	12.06	12.21	12.06	12.10	11.95	0.50%	3,600,260
Sep 25, 2025	11.98	12.08	11.92	12.04	11.89	-0.08%	3,992,523
Sep 24, 2025	12.07	12.08	11.99	12.05	11.90	-0.41%	4,141,015
Sep 23, 2025	11.85	12.12	11.83	12.10	11.95	2.11%	6,293,258
Sep 22, 2025	12.10	12.13	11.85	11.85	11.70	-3.42%	9,771,356
Sep 19, 2025	12.40	12.43	12.25	12.27	11.94	-0.81%	14,084,734
Sep 18, 2025	12.53	12.53	12.34	12.37	12.04	-0.80%	5,541,092
Sep 17, 2025	12.40	12.59	12.36	12.47	12.14	1.05%	5,638,959
Sep 16, 2025	12.51	12.56	12.32	12.34	12.01	-1.28%	6,615,982
Sep 15, 2025	12.55	12.59	12.49	12.50	12.17	-0.24%	3,991,792
Sep 12, 2025	12.56	12.62	12.48	12.53	12.20	-0.24%	3,895,774
Sep 11, 2025	12.75	12.80	12.55	12.56	12.23	-1.18%	5,415,841
Sep 10, 2025	12.92	12.98	12.70	12.71	12.37	-1.47%	4,025,748
Sep 9, 2025	12.92	12.98	12.81	12.90	12.56	-0.23%	4,318,609
Sep 8, 2025	12.90	13.04	12.90	12.93	12.59	0.08%	3,587,803
Sep 5, 2025	12.86	12.93	12.73	12.92	12.58	1.17%	6,543,417
Sep 4, 2025	12.70	12.78	12.65	12.77	12.43	1.27%	7,068,958
Sep 3, 2025	12.45	12.61	12.44	12.61	12.27	1.37%	5,109,411
Sep 2, 2025	12.50	12.54	12.34	12.44	12.11	-1.43%	4,557,193
Aug 29, 2025	12.49	12.64	12.48	12.62	12.28	1.04%	4,443,887
Aug 28, 2025	12.50	12.52	12.45	12.49	12.16	-	1,786,607
Aug 27, 2025	12.46	12.57	12.46	12.49	12.16	-0.32%	1,850,212
Aug 26, 2025	12.40	12.56	12.40	12.53	12.20	0.72%	3,634,411
Aug 25, 2025	12.40	12.50	12.38	12.44	12.11	-0.16%	2,889,438
Aug 22, 2025	12.26	12.51	12.26	12.46	12.13	0.24%	7,112,884
Aug 21, 2025	12.50	12.50	12.39	12.43	11.94	-0.72%	5,593,276
Aug 20, 2025	12.56	12.60	12.43	12.52	12.02	0.24%	5,406,438
Aug 19, 2025	12.53	12.57	12.46	12.49	11.99	0.16%	3,130,823
Aug 18, 2025	12.60	12.64	12.46	12.47	11.97	-0.87%	3,354,270
Aug 15, 2025	12.57	12.62	12.53	12.58	12.08	0.08%	2,630,242