Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	12.07	12.12	11.97	12.04	12.04	-0.58%	4,055,668
May 29, 2025	12.08	12.15	12.05	12.11	12.11	0.50%	3,160,878
May 28, 2025	11.89	12.12	11.85	12.05	12.05	1.18%	4,396,378
May 27, 2025	11.94	11.95	11.78	11.91	11.91	0.51%	3,684,504
May 23, 2025	11.75	11.89	11.70	11.85	11.85	-1.17%	2,793,674
May 22, 2025	12.00	12.07	11.76	11.99	11.82	-0.33%	4,880,016
May 21, 2025	12.44	12.49	12.03	12.03	11.86	-3.76%	4,622,606
May 20, 2025	12.48	12.56	12.41	12.50	12.32	0.08%	2,604,873
May 19, 2025	12.50	12.55	12.37	12.49	12.31	-0.95%	3,765,580
May 16, 2025	12.61	12.66	12.53	12.61	12.43	0.40%	3,533,380
May 15, 2025	12.59	12.60	12.52	12.56	12.38	0.24%	3,027,565
May 14, 2025	12.60	12.64	12.51	12.53	12.35	-0.16%	3,785,905
May 13, 2025	12.56	12.60	12.45	12.55	12.37	0.16%	2,196,114
May 12, 2025	12.56	12.56	12.44	12.53	12.35	0.80%	4,255,825
May 9, 2025	12.45	12.55	12.39	12.43	12.25	0.08%	3,592,173
May 8, 2025	12.31	12.44	12.30	12.42	12.24	1.47%	2,222,717
May 7, 2025	12.15	12.28	12.14	12.24	12.07	0.99%	2,465,331
May 6, 2025	12.10	12.17	12.02	12.12	11.95	-0.33%	2,341,319
May 5, 2025	12.20	12.22	12.07	12.16	11.99	-0.25%	2,588,912
May 2, 2025	12.25	12.27	12.16	12.19	12.02	-	2,162,695
May 1, 2025	12.33	12.40	12.15	12.19	12.02	-1.14%	2,243,618
Apr 30, 2025	12.40	12.41	12.18	12.33	12.16	-1.04%	2,718,688
Apr 29, 2025	12.41	12.51	12.32	12.46	12.28	0.32%	3,185,031
Apr 28, 2025	12.27	12.50	12.27	12.42	12.24	1.55%	3,119,109
Apr 25, 2025	12.04	12.29	11.95	12.23	12.06	2.09%	3,211,898
Apr 24, 2025	11.90	12.01	11.76	11.98	11.81	1.01%	3,993,489
Apr 23, 2025	11.85	11.93	11.68	11.86	11.69	0.42%	5,231,634
Apr 22, 2025	11.56	11.86	11.49	11.81	11.48	3.05%	4,317,343
Apr 21, 2025	11.50	11.56	11.22	11.46	11.14	-1.80%	5,201,231
Apr 17, 2025	11.60	11.85	11.60	11.67	11.34	0.69%	3,436,202
Apr 16, 2025	11.78	11.81	11.58	11.59	11.27	-1.45%	2,974,841
Apr 15, 2025	11.74	11.91	11.63	11.76	11.43	0.60%	3,451,457
Apr 14, 2025	11.57	11.80	11.49	11.69	11.36	2.63%	4,451,672
Apr 11, 2025	11.13	11.41	10.92	11.39	11.07	2.34%	6,510,782
Apr 10, 2025	11.78	11.87	10.97	11.13	10.82	-6.63%	6,544,135
Apr 9, 2025	11.39	11.96	10.79	11.92	11.59	3.38%	9,021,845
Apr 8, 2025	12.20	12.23	11.43	11.53	11.21	-1.71%	6,288,340
Apr 7, 2025	11.63	12.64	11.47	11.73	11.40	-3.30%	7,931,455
Apr 4, 2025	12.60	12.60	11.99	12.13	11.79	-4.49%	6,761,719
Apr 3, 2025	12.65	12.86	12.54	12.70	12.34	-0.86%	5,637,732
Apr 2, 2025	12.93	12.97	12.77	12.81	12.45	-1.39%	3,671,563
Apr 1, 2025	13.07	13.08	12.87	12.99	12.63	-0.23%	2,965,513
Mar 31, 2025	12.95	13.19	12.89	13.02	12.65	-0.23%	4,485,463
Mar 28, 2025	13.28	13.28	12.98	13.05	12.68	-1.73%	4,889,690
Mar 27, 2025	13.36	13.48	13.26	13.28	12.91	-0.60%	2,205,286
Mar 26, 2025	13.60	13.61	13.25	13.36	12.99	-1.76%	4,170,068
Mar 25, 2025	13.84	13.84	13.58	13.60	13.22	-1.81%	2,694,708
Mar 24, 2025	14.01	14.02	13.82	13.85	13.46	-1.35%	3,113,196
Mar 21, 2025	14.06	14.21	13.97	14.04	13.48	-0.43%	7,975,946
Mar 20, 2025	14.26	14.35	14.03	14.10	13.54	-0.91%	3,696,452