Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	12.40	12.50	12.38	12.44	12.44	-0.16%	2,885,113
Aug 22, 2025	12.26	12.51	12.26	12.46	12.46	0.24%	7,112,884
Aug 21, 2025	12.50	12.50	12.39	12.43	12.26	-0.72%	5,593,276
Aug 20, 2025	12.56	12.60	12.43	12.52	12.35	0.24%	5,406,438
Aug 19, 2025	12.53	12.57	12.46	12.49	12.32	0.16%	3,130,823
Aug 18, 2025	12.60	12.64	12.46	12.47	12.30	-0.87%	3,354,270
Aug 15, 2025	12.57	12.62	12.53	12.58	12.41	0.08%	2,630,242
Aug 14, 2025	12.55	12.61	12.52	12.57	12.40	-0.48%	2,824,775
Aug 13, 2025	12.47	12.63	12.46	12.63	12.46	1.77%	3,420,992
Aug 12, 2025	12.40	12.46	12.34	12.41	12.24	0.89%	3,355,369
Aug 11, 2025	12.43	12.48	12.30	12.30	12.13	-0.97%	2,548,783
Aug 8, 2025	12.40	12.49	12.36	12.42	12.25	0.73%	2,549,287
Aug 7, 2025	12.39	12.49	12.33	12.33	12.16	-0.24%	3,208,866
Aug 6, 2025	12.56	12.57	12.33	12.36	12.19	-1.36%	3,856,397
Aug 5, 2025	12.62	12.66	12.48	12.53	12.36	-0.32%	3,430,669
Aug 4, 2025	12.48	12.62	12.47	12.57	12.40	0.96%	4,354,472
Aug 1, 2025	12.50	12.57	12.40	12.45	12.28	0.08%	4,619,557
Jul 31, 2025	12.59	12.59	12.40	12.44	12.27	-0.64%	3,832,428
Jul 30, 2025	12.76	12.79	12.52	12.52	12.35	-1.96%	2,646,094
Jul 29, 2025	12.71	12.81	12.64	12.77	12.60	0.79%	3,587,703
Jul 28, 2025	12.75	12.78	12.58	12.67	12.50	-0.63%	3,059,465
Jul 25, 2025	12.66	12.79	12.62	12.75	12.58	0.63%	4,116,635
Jul 24, 2025	12.64	12.69	12.59	12.67	12.50	-0.63%	4,146,067
Jul 23, 2025	12.56	12.75	12.50	12.75	12.58	0.24%	6,106,036
Jul 22, 2025	12.60	12.75	12.57	12.72	12.38	1.44%	6,473,195
Jul 21, 2025	12.40	12.70	12.28	12.54	12.21	0.08%	6,412,580
Jul 18, 2025	12.68	12.68	12.47	12.53	12.20	-0.40%	4,290,708
Jul 17, 2025	12.65	12.72	12.51	12.58	12.25	-0.55%	3,196,887
Jul 16, 2025	12.50	12.67	12.47	12.65	12.32	1.44%	3,532,458
Jul 15, 2025	12.65	12.72	12.46	12.47	12.14	-0.95%	3,374,619
Jul 14, 2025	12.75	12.75	12.56	12.59	12.26	-1.25%	3,554,674
Jul 11, 2025	12.80	12.82	12.68	12.75	12.41	-0.70%	3,118,777
Jul 10, 2025	12.88	12.92	12.83	12.84	12.50	-0.16%	3,160,710
Jul 9, 2025	12.79	12.89	12.77	12.86	12.52	0.86%	3,225,139
Jul 8, 2025	12.75	12.87	12.71	12.75	12.41	0.16%	3,435,309
Jul 7, 2025	12.71	12.93	12.67	12.73	12.39	-0.62%	4,546,234
Jul 3, 2025	12.55	12.90	12.55	12.81	12.47	2.07%	3,546,241
Jul 2, 2025	12.25	12.55	12.24	12.55	12.22	2.45%	4,312,506
Jul 1, 2025	12.16	12.30	12.12	12.25	11.93	0.25%	3,998,830
Jun 30, 2025	12.16	12.24	12.02	12.22	11.90	0.83%	3,684,935
Jun 27, 2025	12.23	12.26	12.04	12.12	11.80	-0.66%	6,218,624
Jun 26, 2025	12.04	12.22	12.03	12.20	11.88	1.50%	4,126,450
Jun 25, 2025	12.06	12.11	12.00	12.02	11.70	-0.50%	2,238,625
Jun 24, 2025	12.04	12.14	12.03	12.08	11.76	0.58%	3,769,448
Jun 23, 2025	12.00	12.04	11.76	12.01	11.69	-1.40%	4,793,394
Jun 20, 2025	12.27	12.28	12.14	12.18	11.69	-0.25%	8,189,984
Jun 18, 2025	12.10	12.26	12.04	12.21	11.72	1.16%	4,198,758
Jun 17, 2025	12.30	12.36	12.06	12.07	11.59	-1.87%	4,291,740
Jun 16, 2025	12.43	12.46	12.27	12.30	11.81	-	3,202,248
Jun 13, 2025	12.31	12.43	12.28	12.30	11.81	-0.81%	2,735,223