Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.32	12.44	12.30	12.39	12.39	-0.80%	1,599,817
Nov 21, 2024	12.44	12.49	12.36	12.49	12.34	0.64%	2,884,276
Nov 20, 2024	12.49	12.51	12.31	12.41	12.26	-0.72%	2,110,711
Nov 19, 2024	12.46	12.55	12.44	12.50	12.35	0.08%	2,105,947
Nov 18, 2024	12.42	12.54	12.33	12.49	12.34	0.56%	1,687,859
Nov 15, 2024	12.42	12.45	12.33	12.42	12.27	0.32%	1,942,561
Nov 14, 2024	12.39	12.48	12.32	12.38	12.23	-	1,464,473
Nov 13, 2024	12.36	12.47	12.34	12.38	12.23	1.06%	1,652,780
Nov 12, 2024	12.47	12.48	12.23	12.25	12.10	-2.16%	2,017,332
Nov 11, 2024	12.69	12.75	12.43	12.52	12.37	-0.87%	3,124,235
Nov 8, 2024	12.46	12.74	12.44	12.63	12.48	1.36%	2,245,199
Nov 7, 2024	12.43	12.57	12.32	12.46	12.31	0.89%	3,245,256
Nov 6, 2024	12.33	12.42	11.90	12.35	12.20	0.32%	3,667,445
Nov 5, 2024	12.23	12.32	12.13	12.31	12.16	0.82%	1,507,063
Nov 4, 2024	12.15	12.31	12.13	12.21	12.06	0.66%	2,068,473
Nov 1, 2024	12.31	12.32	12.08	12.13	11.99	-0.66%	2,681,685
Oct 31, 2024	12.39	12.42	12.21	12.21	12.06	-1.45%	2,422,497
Oct 30, 2024	12.36	12.45	12.35	12.39	12.24	0.24%	1,482,399
Oct 29, 2024	12.31	12.38	12.09	12.36	12.21	-0.40%	3,123,490
Oct 28, 2024	12.45	12.45	12.27	12.41	12.26	-	2,286,518
Oct 25, 2024	12.59	12.67	12.39	12.41	12.26	-1.90%	2,833,935
Oct 24, 2024	12.62	12.66	12.47	12.65	12.37	0.48%	2,973,284
Oct 23, 2024	12.45	12.59	12.33	12.59	12.31	0.96%	2,065,037
Oct 22, 2024	12.55	12.62	12.39	12.47	12.19	-0.64%	2,340,284
Oct 21, 2024	12.90	12.92	12.53	12.55	12.27	-0.63%	6,356,765
Oct 18, 2024	12.68	12.75	12.62	12.63	12.35	-0.24%	3,786,368
Oct 17, 2024	12.60	12.66	12.55	12.66	12.38	0.48%	1,766,023
Oct 16, 2024	12.46	12.61	12.43	12.60	12.32	1.69%	1,503,703
Oct 15, 2024	12.37	12.49	12.33	12.39	12.12	0.65%	1,380,078
Oct 14, 2024	12.27	12.34	12.23	12.31	12.04	0.49%	1,230,699
Oct 11, 2024	12.35	12.35	12.20	12.25	11.98	-0.49%	1,083,337
Oct 10, 2024	12.19	12.32	12.13	12.31	12.04	0.65%	1,087,681
Oct 9, 2024	12.23	12.34	12.18	12.23	11.96	0.25%	1,427,596
Oct 8, 2024	12.07	12.23	12.05	12.20	11.93	1.08%	1,477,146
Oct 7, 2024	12.19	12.20	12.01	12.07	11.80	-1.15%	2,331,035
Oct 4, 2024	12.32	12.39	12.15	12.21	11.94	-0.81%	2,328,643
Oct 3, 2024	12.42	12.44	12.30	12.31	12.04	-0.32%	1,916,037
Oct 2, 2024	12.50	12.59	12.34	12.35	12.08	-1.36%	1,511,072
Oct 1, 2024	12.78	12.79	12.43	12.52	12.24	-1.88%	1,683,920
Sep 30, 2024	12.65	12.80	12.64	12.76	12.48	0.87%	1,349,326
Sep 27, 2024	12.60	12.69	12.55	12.65	12.37	0.88%	1,199,680
Sep 26, 2024	12.50	12.56	12.38	12.54	12.26	1.05%	1,863,958
Sep 25, 2024	12.61	12.64	12.40	12.41	12.13	-1.51%	1,816,521
Sep 24, 2024	12.40	12.62	12.38	12.60	12.32	1.69%	1,719,365
Sep 23, 2024	12.86	12.86	12.39	12.39	12.12	-3.80%	2,708,366
Sep 20, 2024	12.96	13.08	12.88	12.88	12.46	-0.62%	5,500,013
Sep 19, 2024	12.99	13.06	12.84	12.96	12.54	1.09%	2,534,098
Sep 18, 2024	12.83	12.93	12.75	12.82	12.41	0.31%	1,763,159
Sep 17, 2024	12.93	12.96	12.75	12.78	12.37	-0.78%	1,947,279
Sep 16, 2024	12.81	12.91	12.65	12.88	12.46	1.02%	2,022,807
Sep 13, 2024	12.60	12.75	12.57	12.75	12.34	1.59%	1,807,789
Sep 12, 2024	12.52	12.64	12.47	12.55	12.14	0.40%	1,230,784
Sep 11, 2024	12.56	12.59	12.42	12.50	12.10	-0.64%	1,887,141
Sep 10, 2024	12.52	12.59	12.49	12.58	12.17	0.88%	2,019,943
Sep 9, 2024	12.50	12.52	12.45	12.47	12.07	-	1,204,488
Sep 6, 2024	12.42	12.49	12.36	12.47	12.07	0.08%	1,247,456
Sep 5, 2024	12.48	12.56	12.40	12.46	12.06	0.32%	1,352,685
Sep 4, 2024	12.44	12.55	12.35	12.42	12.02	-0.40%	1,043,461
Sep 3, 2024	12.56	12.59	12.39	12.47	12.07	-1.03%	1,320,827
Aug 30, 2024	12.68	12.68	12.52	12.60	12.19	-0.08%	1,291,881
Aug 29, 2024	12.69	12.70	12.59	12.61	12.20	0.24%	1,393,809
Aug 28, 2024	12.58	12.67	12.52	12.58	12.17	0.16%	1,296,880
Aug 27, 2024	12.50	12.58	12.48	12.56	12.15	0.08%	918,808
Aug 26, 2024	12.36	12.58	12.34	12.55	12.14	1.87%	2,687,893
Aug 23, 2024	12.17	12.37	12.16	12.32	11.92	0.08%	1,362,747
Aug 22, 2024	12.40	12.41	12.27	12.31	11.79	-0.49%	1,415,412
Aug 21, 2024	12.38	12.41	12.33	12.37	11.85	0.24%	1,018,794
Aug 20, 2024	12.38	12.39	12.32	12.34	11.82	-0.32%	1,097,181
Aug 19, 2024	12.33	12.42	12.33	12.38	11.85	0.65%	1,106,801
Aug 16, 2024	12.23	12.32	12.21	12.30	11.78	0.57%	1,262,815
Aug 15, 2024	12.30	12.30	12.17	12.23	11.71	0.25%	1,304,276
Aug 14, 2024	12.20	12.22	12.12	12.20	11.68	0.25%	696,132
Aug 13, 2024	12.18	12.22	12.11	12.17	11.65	0.66%	889,843
Aug 12, 2024	12.25	12.26	12.03	12.09	11.58	-1.23%	1,122,246
Aug 9, 2024	12.30	12.30	12.15	12.24	11.72	-0.33%	957,911
Aug 8, 2024	12.22	12.30	12.14	12.28	11.76	1.32%	825,466
Aug 7, 2024	12.17	12.28	12.07	12.12	11.61	0.83%	1,040,237
Aug 6, 2024	11.79	12.09	11.74	12.02	11.51	2.30%	1,482,382
Aug 5, 2024	11.91	12.00	11.59	11.75	11.25	-2.97%	2,516,967
Aug 2, 2024	11.98	12.19	11.95	12.11	11.60	-0.41%	1,466,951
Aug 1, 2024	12.21	12.32	12.05	12.16	11.64	-0.08%	1,350,650
Jul 31, 2024	12.29	12.32	12.16	12.17	11.65	-0.41%	1,441,382
Jul 30, 2024	12.18	12.23	12.10	12.22	11.70	0.74%	1,351,461
Jul 29, 2024	12.25	12.36	12.13	12.13	11.62	-0.66%	1,446,533
Jul 26, 2024	12.22	12.25	12.08	12.21	11.69	1.08%	1,325,198
Jul 25, 2024	12.34	12.45	12.08	12.08	11.57	-1.63%	2,137,414
Jul 24, 2024	12.36	12.47	12.26	12.28	11.76	-1.37%	2,301,737
Jul 23, 2024	12.29	12.53	12.23	12.45	11.92	-	2,532,945
Jul 22, 2024	12.40	12.51	12.10	12.45	11.80	0.97%	2,958,214
Jul 19, 2024	12.48	12.52	12.27	12.33	11.68	-1.20%	2,128,490
Jul 18, 2024	12.49	12.61	12.44	12.48	11.83	-0.40%	1,738,340
Jul 17, 2024	12.58	12.73	12.52	12.53	11.87	-0.71%	1,762,309
Jul 16, 2024	12.57	12.68	12.53	12.62	11.96	1.20%	1,332,094
Jul 15, 2024	12.40	12.54	12.35	12.47	11.82	0.97%	1,620,009
Jul 12, 2024	12.32	12.42	12.31	12.35	11.70	0.73%	1,759,357
Jul 11, 2024	12.22	12.33	12.19	12.26	11.62	1.74%	1,776,142
Jul 10, 2024	11.87	12.07	11.87	12.05	11.42	1.60%	1,641,543
Jul 9, 2024	11.71	11.94	11.66	11.86	11.24	1.28%	1,675,623
Jul 8, 2024	11.81	11.85	11.70	11.71	11.10	-0.68%	1,912,528
Jul 5, 2024	11.79	11.81	11.67	11.79	11.17	0.43%	1,243,311