Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.28	13.28	12.98	13.02	-	-1.96%	-
Mar 27, 2025	13.36	13.48	13.26	13.28	13.28	-0.60%	2,205,286
Mar 26, 2025	13.60	13.61	13.25	13.36	13.36	-1.76%	4,170,068
Mar 25, 2025	13.84	13.84	13.58	13.60	13.60	-1.81%	2,694,708
Mar 24, 2025	14.01	14.02	13.82	13.85	13.85	-1.35%	3,113,196
Mar 21, 2025	14.06	14.21	13.97	14.04	13.87	-0.43%	7,975,946
Mar 20, 2025	14.26	14.35	14.03	14.10	13.93	-0.91%	3,696,452
Mar 19, 2025	14.47	14.50	14.16	14.23	14.06	-1.32%	2,897,820
Mar 18, 2025	14.35	14.46	14.28	14.42	14.25	0.56%	2,527,346
Mar 17, 2025	14.19	14.35	14.19	14.34	14.17	0.84%	2,916,319
Mar 14, 2025	14.02	14.22	14.01	14.22	14.05	1.64%	2,249,951
Mar 13, 2025	13.96	14.13	13.94	13.99	13.82	0.43%	2,181,151
Mar 12, 2025	14.01	14.06	13.76	13.93	13.76	0.29%	3,105,899
Mar 11, 2025	14.28	14.33	13.77	13.89	13.72	-2.59%	4,590,080
Mar 10, 2025	14.31	14.52	14.20	14.26	14.09	-0.77%	4,745,083
Mar 7, 2025	14.04	14.47	14.02	14.37	14.20	2.50%	4,836,324
Mar 6, 2025	14.00	14.09	13.93	14.02	13.85	-0.36%	2,515,061
Mar 5, 2025	13.86	14.10	13.80	14.07	13.90	1.52%	4,889,199
Mar 4, 2025	13.93	13.96	13.78	13.86	13.69	-0.79%	3,974,447
Mar 3, 2025	14.07	14.11	13.93	13.97	13.80	-0.71%	2,945,076
Feb 28, 2025	13.96	14.11	13.92	14.07	13.90	0.86%	4,780,242
Feb 27, 2025	13.96	14.02	13.90	13.95	13.78	-0.07%	2,542,073
Feb 26, 2025	13.90	14.03	13.87	13.96	13.79	0.58%	3,846,292
Feb 25, 2025	13.95	14.02	13.81	13.88	13.71	-0.29%	3,707,518
Feb 24, 2025	13.96	13.99	13.81	13.92	13.75	-1.00%	3,451,112
Feb 21, 2025	14.11	14.21	13.96	14.06	13.74	1.37%	5,562,996
Feb 20, 2025	13.82	13.95	13.79	13.87	13.56	0.43%	2,475,120
Feb 19, 2025	13.69	13.83	13.67	13.81	13.50	0.73%	2,409,299
Feb 18, 2025	13.77	13.85	13.69	13.71	13.40	-0.58%	2,816,739
Feb 14, 2025	13.51	13.82	13.51	13.79	13.48	2.38%	3,781,713
Feb 13, 2025	13.37	13.48	13.27	13.47	13.17	1.58%	2,387,527
Feb 12, 2025	13.20	13.30	13.16	13.26	12.96	-0.38%	2,187,172
Feb 11, 2025	13.29	13.32	13.23	13.31	13.01	-0.22%	1,929,292
Feb 10, 2025	13.36	13.39	13.28	13.34	13.04	-	1,373,949
Feb 7, 2025	13.40	13.42	13.26	13.34	13.04	-0.52%	1,863,732
Feb 6, 2025	13.39	13.44	13.33	13.41	13.11	0.52%	2,411,159
Feb 5, 2025	13.29	13.39	13.28	13.34	13.04	0.53%	2,113,406
Feb 4, 2025	13.17	13.30	13.03	13.27	12.97	0.45%	2,018,110
Feb 3, 2025	13.00	13.27	12.99	13.21	12.91	-0.45%	4,030,366
Jan 31, 2025	13.15	13.43	13.13	13.27	12.97	0.91%	3,087,873
Jan 30, 2025	12.91	13.16	12.90	13.15	12.85	2.26%	3,355,044
Jan 29, 2025	12.90	13.01	12.79	12.86	12.57	-0.39%	2,800,118
Jan 28, 2025	12.85	12.96	12.80	12.91	12.62	1.02%	3,389,547
Jan 27, 2025	12.75	13.03	12.71	12.78	12.49	1.19%	4,253,594
Jan 24, 2025	12.62	12.74	12.57	12.63	12.34	0.24%	1,545,656
Jan 23, 2025	12.56	12.70	12.55	12.60	12.32	-1.25%	2,163,556
Jan 22, 2025	12.85	12.92	12.74	12.76	12.32	-0.62%	3,085,111
Jan 21, 2025	12.80	12.86	12.71	12.84	12.40	0.71%	2,720,322
Jan 17, 2025	12.67	12.75	12.65	12.75	12.32	0.95%	1,852,035
Jan 16, 2025	12.50	12.71	12.46	12.63	12.20	1.12%	2,454,952