Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	13.12	13.18	12.99	13.00	-	-1.33%	3,494,451
Apr 10, 2026	13.23	13.28	13.10	13.17	13.17	-0.30%	3,169,678
Apr 9, 2026	13.00	13.27	13.00	13.21	13.21	0.99%	4,908,886
Apr 8, 2026	12.96	13.09	12.92	13.08	13.08	3.07%	5,528,666
Apr 7, 2026	12.86	12.93	12.67	12.69	12.69	-1.63%	5,061,277
Apr 6, 2026	12.85	13.07	12.80	12.90	12.90	0.23%	4,754,179
Apr 2, 2026	12.61	12.87	12.56	12.87	12.87	0.94%	3,700,174
Apr 1, 2026	12.84	12.89	12.73	12.75	12.75	-0.08%	4,759,137
Mar 31, 2026	12.62	12.78	12.53	12.76	12.76	2.41%	5,648,989
Mar 30, 2026	12.28	12.62	12.23	12.46	12.46	2.38%	5,251,305
Mar 27, 2026	12.29	12.37	12.14	12.17	12.17	-1.85%	4,756,421
Mar 26, 2026	12.52	12.61	12.37	12.40	12.40	-2.29%	4,153,045
Mar 25, 2026	12.60	12.79	12.55	12.69	12.69	1.85%	5,318,336
Mar 24, 2026	12.30	12.52	12.23	12.46	12.46	0.32%	8,043,231
Mar 23, 2026	12.30	12.56	12.24	12.42	12.42	0.24%	9,036,460
Mar 20, 2026	13.00	13.04	12.32	12.39	12.22	-4.47%	24,316,813
Mar 19, 2026	12.85	13.09	12.84	12.97	12.79	0.31%	5,627,061
Mar 18, 2026	13.13	13.19	12.93	12.93	12.75	-2.19%	7,199,898
Mar 17, 2026	13.20	13.33	13.20	13.22	13.04	0.76%	5,291,863
Mar 16, 2026	13.18	13.36	13.12	13.12	12.94	0.46%	8,089,748
Mar 13, 2026	13.45	13.55	13.03	13.06	12.88	-2.03%	5,779,486
Mar 12, 2026	13.45	13.57	13.33	13.33	13.15	-1.48%	5,395,271
Mar 11, 2026	13.59	13.64	13.39	13.53	13.34	-0.51%	4,619,419
Mar 10, 2026	13.41	13.78	13.37	13.60	13.41	1.34%	7,470,863
Mar 9, 2026	13.20	13.43	12.82	13.42	13.24	-0.15%	9,747,601
Mar 6, 2026	13.54	13.57	13.35	13.44	13.26	-1.25%	5,964,194
Mar 5, 2026	13.60	13.76	13.53	13.61	13.42	-0.51%	4,306,576
Mar 4, 2026	13.94	13.96	13.64	13.68	13.49	-0.73%	4,986,268
Mar 3, 2026	13.65	13.95	13.59	13.78	13.59	-0.65%	4,866,976
Mar 2, 2026	13.84	13.97	13.53	13.87	13.68	-1.14%	7,942,329
Feb 27, 2026	13.95	14.14	13.93	14.03	13.84	-	5,033,627
Feb 26, 2026	13.96	14.10	13.91	14.03	13.84	0.50%	4,074,149
Feb 25, 2026	13.99	14.06	13.79	13.96	13.77	0.07%	5,295,988
Feb 24, 2026	13.98	14.00	13.77	13.95	13.76	-0.14%	5,305,371
Feb 23, 2026	13.98	14.21	13.89	13.97	13.78	-1.13%	7,570,093
Feb 20, 2026	14.02	14.14	13.93	14.13	13.77	0.86%	6,378,032
Feb 19, 2026	13.95	14.07	13.90	14.01	13.65	0.29%	8,427,756
Feb 18, 2026	14.00	14.01	13.89	13.97	13.61	-	5,024,425
Feb 17, 2026	14.12	14.13	13.84	13.97	13.61	-0.57%	5,780,524
Feb 13, 2026	14.11	14.22	13.89	14.05	13.69	-0.35%	4,821,642
Feb 12, 2026	14.03	14.23	14.00	14.10	13.74	1.00%	4,949,721
Feb 11, 2026	13.86	14.06	13.84	13.96	13.60	0.94%	4,453,578
Feb 10, 2026	13.99	14.01	13.77	13.83	13.48	-0.65%	5,552,789
Feb 9, 2026	14.08	14.08	13.73	13.92	13.56	-1.07%	6,735,226
Feb 6, 2026	14.09	14.15	14.00	14.07	13.71	0.43%	5,322,626
Feb 5, 2026	14.00	14.11	13.92	14.01	13.65	-0.57%	5,429,416
Feb 4, 2026	14.07	14.09	13.90	14.09	13.73	0.36%	5,452,317
Feb 3, 2026	13.93	14.15	13.81	14.04	13.68	1.59%	7,008,638
Feb 2, 2026	13.81	13.94	13.69	13.82	13.47	-0.43%	7,379,654
Jan 30, 2026	14.55	14.55	13.83	13.88	13.52	-4.74%	10,842,071