Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	13.63	13.69	13.60	13.56	-	-0.26%	1,332,648
Nov 14, 2025	13.61	13.69	13.50	13.59	13.59	-0.44%	3,514,053
Nov 13, 2025	13.65	13.75	13.62	13.65	13.65	-0.51%	3,580,524
Nov 12, 2025	13.75	13.78	13.58	13.72	13.72	-0.07%	4,052,970
Nov 11, 2025	13.65	13.79	13.65	13.73	13.73	1.03%	5,141,414
Nov 10, 2025	13.65	13.79	13.59	13.59	13.59	-0.22%	5,624,555
Nov 7, 2025	13.40	13.63	13.38	13.62	13.62	2.02%	8,999,411
Nov 6, 2025	13.42	13.51	13.34	13.35	13.35	-0.67%	3,563,741
Nov 5, 2025	13.40	13.51	13.38	13.44	13.44	0.60%	3,593,872
Nov 4, 2025	13.18	13.39	13.18	13.36	13.36	0.60%	3,524,371
Nov 3, 2025	13.25	13.30	13.12	13.28	13.28	0.30%	3,828,365
Oct 31, 2025	13.16	13.30	13.08	13.24	13.24	0.91%	3,291,729
Oct 30, 2025	13.33	13.33	13.04	13.12	13.12	-1.58%	5,069,520
Oct 29, 2025	13.49	13.59	13.30	13.33	13.33	-1.11%	3,249,967
Oct 28, 2025	13.62	13.66	13.44	13.48	13.48	-0.74%	2,963,881
Oct 27, 2025	13.45	13.63	13.42	13.58	13.58	1.34%	4,458,085
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	12.81	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	11.95	-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