Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	12.45	12.55	12.39	12.43	12.43	0.08%	3,591,359
May 8, 2025	12.31	12.44	12.30	12.42	12.42	1.47%	2,222,717
May 7, 2025	12.15	12.28	12.14	12.24	12.24	0.99%	2,465,331
May 6, 2025	12.10	12.17	12.02	12.12	12.12	-0.33%	2,341,319
May 5, 2025	12.20	12.22	12.07	12.16	12.16	-0.25%	2,588,912
May 2, 2025	12.25	12.27	12.16	12.19	12.19	-	2,162,695
May 1, 2025	12.33	12.40	12.15	12.19	12.19	-1.14%	2,243,618
Apr 30, 2025	12.40	12.41	12.18	12.33	12.33	-1.04%	2,718,688
Apr 29, 2025	12.41	12.51	12.32	12.46	12.46	0.32%	3,185,031
Apr 28, 2025	12.27	12.50	12.27	12.42	12.42	1.55%	3,119,109
Apr 25, 2025	12.04	12.29	11.95	12.23	12.23	2.09%	3,211,898
Apr 24, 2025	11.90	12.01	11.76	11.98	11.98	1.01%	3,993,489
Apr 23, 2025	11.85	11.93	11.68	11.86	11.86	0.42%	5,231,634
Apr 22, 2025	11.56	11.86	11.49	11.81	11.64	3.05%	4,317,343
Apr 21, 2025	11.50	11.56	11.22	11.46	11.30	-1.80%	5,201,231
Apr 17, 2025	11.60	11.85	11.60	11.67	11.51	0.69%	3,436,202
Apr 16, 2025	11.78	11.81	11.58	11.59	11.43	-1.45%	2,974,841
Apr 15, 2025	11.74	11.91	11.63	11.76	11.59	0.60%	3,451,457
Apr 14, 2025	11.57	11.80	11.49	11.69	11.53	2.63%	4,451,672
Apr 11, 2025	11.13	11.41	10.92	11.39	11.23	2.34%	6,510,782
Apr 10, 2025	11.78	11.87	10.97	11.13	10.97	-6.63%	6,544,135
Apr 9, 2025	11.39	11.96	10.79	11.92	11.75	3.38%	9,021,845
Apr 8, 2025	12.20	12.23	11.43	11.53	11.37	-1.71%	6,288,340
Apr 7, 2025	11.63	12.64	11.47	11.73	11.56	-3.30%	7,931,455
Apr 4, 2025	12.60	12.60	11.99	12.13	11.96	-4.49%	6,761,719
Apr 3, 2025	12.65	12.86	12.54	12.70	12.52	-0.86%	5,637,732
Apr 2, 2025	12.93	12.97	12.77	12.81	12.63	-1.39%	3,671,563
Apr 1, 2025	13.07	13.08	12.87	12.99	12.81	-0.23%	2,965,513
Mar 31, 2025	12.95	13.19	12.89	13.02	12.84	-0.23%	4,485,463
Mar 28, 2025	13.28	13.28	12.98	13.05	12.87	-1.73%	4,889,690
Mar 27, 2025	13.36	13.48	13.26	13.28	13.09	-0.60%	2,205,286
Mar 26, 2025	13.60	13.61	13.25	13.36	13.17	-1.76%	4,170,068
Mar 25, 2025	13.84	13.84	13.58	13.60	13.41	-1.81%	2,694,708
Mar 24, 2025	14.01	14.02	13.82	13.85	13.65	-1.35%	3,113,196
Mar 21, 2025	14.06	14.21	13.97	14.04	13.67	-0.43%	7,975,946
Mar 20, 2025	14.26	14.35	14.03	14.10	13.73	-0.91%	3,696,452
Mar 19, 2025	14.47	14.50	14.16	14.23	13.86	-1.32%	2,897,820
Mar 18, 2025	14.35	14.46	14.28	14.42	14.04	0.56%	2,527,346
Mar 17, 2025	14.19	14.35	14.19	14.34	13.97	0.84%	2,916,319
Mar 14, 2025	14.02	14.22	14.01	14.22	13.85	1.64%	2,249,951
Mar 13, 2025	13.96	14.13	13.94	13.99	13.63	0.43%	2,181,151
Mar 12, 2025	14.01	14.06	13.76	13.93	13.57	0.29%	3,105,899
Mar 11, 2025	14.28	14.33	13.77	13.89	13.53	-2.59%	4,590,080
Mar 10, 2025	14.31	14.52	14.20	14.26	13.89	-0.77%	4,745,083
Mar 7, 2025	14.04	14.47	14.02	14.37	14.00	2.50%	4,836,324
Mar 6, 2025	14.00	14.09	13.93	14.02	13.65	-0.36%	2,515,061
Mar 5, 2025	13.86	14.10	13.80	14.07	13.70	1.52%	4,889,199
Mar 4, 2025	13.93	13.96	13.78	13.86	13.50	-0.79%	3,974,447
Mar 3, 2025	14.07	14.11	13.93	13.97	13.61	-0.71%	2,945,076
Feb 28, 2025	13.96	14.11	13.92	14.07	13.70	0.86%	4,780,242