Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	11.98	12.08	11.92	12.02	-	-0.25%	2,156,123
Sep 24, 2025	12.07	12.08	11.99	12.05	12.05	-0.41%	4,141,015
Sep 23, 2025	11.85	12.12	11.83	12.10	12.10	2.11%	6,293,258
Sep 22, 2025	12.10	12.13	11.85	11.85	11.85	-3.42%	9,771,356
Sep 19, 2025	12.40	12.43	12.25	12.27	12.10	-0.81%	14,084,734
Sep 18, 2025	12.53	12.53	12.34	12.37	12.20	-0.80%	5,541,092
Sep 17, 2025	12.40	12.59	12.36	12.47	12.29	1.05%	5,638,959
Sep 16, 2025	12.51	12.56	12.32	12.34	12.17	-1.28%	6,615,982
Sep 15, 2025	12.55	12.59	12.49	12.50	12.32	-0.24%	3,991,792
Sep 12, 2025	12.56	12.62	12.48	12.53	12.35	-0.24%	3,895,774
Sep 11, 2025	12.75	12.80	12.55	12.56	12.38	-1.18%	5,415,841
Sep 10, 2025	12.92	12.98	12.70	12.71	12.53	-1.47%	4,025,748
Sep 9, 2025	12.92	12.98	12.81	12.90	12.72	-0.23%	4,318,609
Sep 8, 2025	12.90	13.04	12.90	12.93	12.75	0.08%	3,587,803
Sep 5, 2025	12.86	12.93	12.73	12.92	12.74	1.17%	6,543,417
Sep 4, 2025	12.70	12.78	12.65	12.77	12.59	1.27%	7,068,958
Sep 3, 2025	12.45	12.61	12.44	12.61	12.43	1.37%	5,109,411
Sep 2, 2025	12.50	12.54	12.34	12.44	12.26	-1.43%	4,557,193
Aug 29, 2025	12.49	12.64	12.48	12.62	12.44	1.04%	4,443,887
Aug 28, 2025	12.50	12.52	12.45	12.49	12.31	-	1,786,607
Aug 27, 2025	12.46	12.57	12.46	12.49	12.31	-0.32%	1,850,212
Aug 26, 2025	12.40	12.56	12.40	12.53	12.35	0.72%	3,634,411
Aug 25, 2025	12.40	12.50	12.38	12.44	12.26	-0.16%	2,889,438
Aug 22, 2025	12.26	12.51	12.26	12.46	12.28	0.24%	7,112,884
Aug 21, 2025	12.50	12.50	12.39	12.43	12.09	-0.72%	5,593,276
Aug 20, 2025	12.56	12.60	12.43	12.52	12.18	0.24%	5,406,438
Aug 19, 2025	12.53	12.57	12.46	12.49	12.15	0.16%	3,130,823
Aug 18, 2025	12.60	12.64	12.46	12.47	12.13	-0.87%	3,354,270
Aug 15, 2025	12.57	12.62	12.53	12.58	12.24	0.08%	2,630,242
Aug 14, 2025	12.55	12.61	12.52	12.57	12.23	-0.48%	2,824,775
Aug 13, 2025	12.47	12.63	12.46	12.63	12.28	1.77%	3,420,992
Aug 12, 2025	12.40	12.46	12.34	12.41	12.07	0.89%	3,355,369
Aug 11, 2025	12.43	12.48	12.30	12.30	11.96	-0.97%	2,548,783
Aug 8, 2025	12.40	12.49	12.36	12.42	12.08	0.73%	2,549,287
Aug 7, 2025	12.39	12.49	12.33	12.33	11.99	-0.24%	3,208,866
Aug 6, 2025	12.56	12.57	12.33	12.36	12.02	-1.36%	3,856,397
Aug 5, 2025	12.62	12.66	12.48	12.53	12.19	-0.32%	3,430,669
Aug 4, 2025	12.48	12.62	12.47	12.57	12.23	0.96%	4,354,472
Aug 1, 2025	12.50	12.57	12.40	12.45	12.11	0.08%	4,619,557
Jul 31, 2025	12.59	12.59	12.40	12.44	12.10	-0.64%	3,832,428
Jul 30, 2025	12.76	12.79	12.52	12.52	12.18	-1.96%	2,646,094
Jul 29, 2025	12.71	12.81	12.64	12.77	12.42	0.79%	3,587,703
Jul 28, 2025	12.75	12.78	12.58	12.67	12.32	-0.63%	3,059,465
Jul 25, 2025	12.66	12.79	12.62	12.75	12.40	0.63%	4,116,635
Jul 24, 2025	12.64	12.69	12.59	12.67	12.32	-0.63%	4,146,067
Jul 23, 2025	12.56	12.75	12.50	12.75	12.40	0.24%	6,106,036
Jul 22, 2025	12.60	12.75	12.57	12.72	12.21	1.44%	6,473,195
Jul 21, 2025	12.40	12.70	12.28	12.54	12.04	0.08%	6,412,580
Jul 18, 2025	12.68	12.68	12.47	12.53	12.03	-0.40%	4,290,708
Jul 17, 2025	12.65	12.72	12.51	12.58	12.07	-0.55%	3,196,887