Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	13.65	13.95	13.59	13.78	13.78	-0.65%	4,787,311
Mar 2, 2026	13.84	13.97	13.53	13.87	13.87	-1.14%	7,876,147
Feb 27, 2026	13.95	14.14	13.93	14.03	14.03	-	4,975,195
Feb 26, 2026	13.96	14.10	13.91	14.03	14.03	0.50%	4,051,728
Feb 25, 2026	13.99	14.06	13.79	13.96	13.96	0.07%	5,246,413
Feb 24, 2026	13.98	14.00	13.77	13.95	13.95	-0.14%	5,261,861
Feb 23, 2026	13.98	14.21	13.89	13.97	13.97	-1.13%	7,505,350
Feb 20, 2026	14.02	14.14	13.93	14.13	13.96	0.86%	6,378,032
Feb 19, 2026	13.95	14.07	13.90	14.01	13.84	0.29%	8,427,756
Feb 18, 2026	14.00	14.01	13.89	13.97	13.80	-	5,024,425
Feb 17, 2026	14.12	14.13	13.84	13.97	13.80	-0.57%	5,780,524
Feb 13, 2026	14.11	14.22	13.89	14.05	13.88	-0.35%	4,821,642
Feb 12, 2026	14.03	14.23	14.00	14.10	13.93	1.00%	4,949,721
Feb 11, 2026	13.86	14.06	13.84	13.96	13.79	0.94%	4,453,578
Feb 10, 2026	13.99	14.01	13.77	13.83	13.66	-0.65%	5,552,789
Feb 9, 2026	14.08	14.08	13.73	13.92	13.75	-1.07%	6,735,226
Feb 6, 2026	14.09	14.15	14.00	14.07	13.90	0.43%	5,322,626
Feb 5, 2026	14.00	14.11	13.92	14.01	13.84	-0.57%	5,429,416
Feb 4, 2026	14.07	14.09	13.90	14.09	13.92	0.36%	5,452,317
Feb 3, 2026	13.93	14.15	13.81	14.04	13.87	1.59%	7,008,638
Feb 2, 2026	13.81	13.94	13.69	13.82	13.65	-0.43%	7,379,654
Jan 30, 2026	14.55	14.55	13.83	13.88	13.71	-4.74%	10,842,071
Jan 29, 2026	14.70	14.72	14.45	14.57	14.39	-0.48%	6,389,616
Jan 28, 2026	14.77	14.93	14.64	14.64	14.46	-0.68%	8,419,389
Jan 27, 2026	14.56	14.78	14.48	14.74	14.56	0.96%	7,332,402
Jan 26, 2026	14.50	14.74	14.37	14.60	14.42	-0.14%	7,611,556
Jan 23, 2026	14.50	14.67	14.44	14.62	14.44	1.25%	6,777,190
Jan 22, 2026	14.41	14.52	14.34	14.44	14.27	0.49%	4,657,216
Jan 21, 2026	14.41	14.42	14.11	14.37	14.20	-1.37%	8,071,761
Jan 20, 2026	14.50	14.66	14.38	14.57	14.23	-0.55%	11,585,138
Jan 16, 2026	14.30	14.67	14.28	14.65	14.30	2.73%	7,793,046
Jan 15, 2026	14.10	14.30	14.02	14.26	13.92	1.42%	7,170,831
Jan 14, 2026	14.01	14.10	13.90	14.06	13.73	0.14%	5,293,300
Jan 13, 2026	14.08	14.13	13.94	14.04	13.71	-0.07%	5,787,907
Jan 12, 2026	13.96	14.08	13.90	14.05	13.72	0.50%	7,428,314
Jan 9, 2026	14.07	14.27	13.94	13.98	13.65	0.43%	12,469,675
Jan 8, 2026	13.91	14.02	13.91	13.92	13.59	-0.29%	5,924,331
Jan 7, 2026	14.11	14.17	13.93	13.96	13.63	-0.78%	6,855,460
Jan 6, 2026	14.08	14.18	13.96	14.07	13.74	-	5,873,277
Jan 5, 2026	14.06	14.18	13.87	14.07	13.74	-0.07%	8,413,092
Jan 2, 2026	13.85	14.14	13.72	14.08	13.75	0.50%	8,580,784
Dec 31, 2025	13.94	14.05	13.93	14.01	13.51	0.65%	5,681,347
Dec 30, 2025	13.90	13.96	13.85	13.92	13.43	0.43%	3,786,521
Dec 29, 2025	13.97	13.97	13.79	13.86	13.37	-0.14%	3,752,614
Dec 26, 2025	14.00	14.03	13.85	13.88	13.39	-0.50%	2,957,027
Dec 24, 2025	13.83	13.97	13.83	13.95	13.46	1.01%	1,592,745
Dec 23, 2025	13.93	13.98	13.81	13.81	13.32	-0.86%	3,180,103
Dec 22, 2025	13.88	13.94	13.83	13.93	13.44	0.72%	5,481,964
Dec 19, 2025	13.73	13.98	13.72	13.83	13.34	0.58%	8,756,217
Dec 18, 2025	13.80	13.87	13.70	13.75	13.26	0.36%	5,117,374