Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	13.17	13.30	13.03	13.27	13.27	0.45%	2,018,110
Feb 3, 2025	13.00	13.27	12.99	13.21	13.21	-0.45%	4,030,366
Jan 31, 2025	13.15	13.43	13.13	13.27	13.27	0.91%	3,087,873
Jan 30, 2025	12.91	13.16	12.90	13.15	13.15	2.26%	3,355,044
Jan 29, 2025	12.90	13.01	12.79	12.86	12.86	-0.39%	2,800,118
Jan 28, 2025	12.85	12.96	12.80	12.91	12.91	1.02%	3,389,547
Jan 27, 2025	12.75	13.03	12.71	12.78	12.78	1.19%	4,253,594
Jan 24, 2025	12.62	12.74	12.57	12.63	12.63	0.24%	1,545,656
Jan 23, 2025	12.56	12.70	12.55	12.60	12.60	-1.25%	2,163,556
Jan 22, 2025	12.85	12.92	12.74	12.76	12.61	-0.62%	3,085,111
Jan 21, 2025	12.80	12.86	12.71	12.84	12.69	0.71%	2,720,322
Jan 17, 2025	12.67	12.75	12.65	12.75	12.60	0.95%	1,852,035
Jan 16, 2025	12.50	12.71	12.46	12.63	12.48	1.12%	2,454,952
Jan 15, 2025	12.53	12.56	12.42	12.49	12.34	1.63%	1,755,564
Jan 14, 2025	12.25	12.31	12.19	12.29	12.15	0.90%	1,662,046
Jan 13, 2025	12.20	12.21	12.00	12.18	12.04	-0.49%	2,573,716
Jan 10, 2025	12.37	12.40	12.22	12.24	12.10	-2.08%	2,100,810
Jan 8, 2025	12.50	12.55	12.38	12.50	12.35	-0.48%	1,894,126
Jan 7, 2025	12.60	12.73	12.53	12.56	12.41	-0.32%	1,717,404
Jan 6, 2025	12.67	12.74	12.56	12.60	12.45	-0.55%	2,043,580
Jan 3, 2025	12.59	12.72	12.54	12.67	12.52	0.56%	2,139,442
Jan 2, 2025	12.51	12.63	12.49	12.60	12.45	-0.40%	2,221,314
Dec 31, 2024	12.57	12.69	12.53	12.65	12.35	1.04%	2,369,106
Dec 30, 2024	12.57	12.58	12.43	12.52	12.23	-0.40%	1,825,377
Dec 27, 2024	12.57	12.62	12.50	12.57	12.28	-	912,860
Dec 26, 2024	12.60	12.64	12.54	12.57	12.28	-0.48%	1,125,290
Dec 24, 2024	12.50	12.63	12.47	12.63	12.34	1.12%	522,299
Dec 23, 2024	12.60	12.61	12.39	12.49	12.20	-0.64%	1,734,577
Dec 20, 2024	12.35	12.69	12.35	12.57	12.28	1.13%	3,545,338
Dec 19, 2024	12.46	12.57	12.38	12.43	12.14	0.65%	2,010,849
Dec 18, 2024	12.63	12.74	12.30	12.35	12.06	-1.75%	1,930,661
Dec 17, 2024	12.72	12.74	12.56	12.57	12.28	-1.10%	1,225,996
Dec 16, 2024	12.67	12.80	12.64	12.71	12.41	0.32%	2,103,311
Dec 13, 2024	12.67	12.69	12.60	12.67	12.37	-0.16%	1,669,403
Dec 12, 2024	12.71	12.82	12.67	12.69	12.39	-0.16%	1,226,085
Dec 11, 2024	12.77	12.79	12.68	12.71	12.41	-0.08%	1,195,500
Dec 10, 2024	12.72	12.84	12.69	12.72	12.42	0.24%	1,903,126
Dec 9, 2024	12.68	12.76	12.66	12.69	12.39	0.40%	1,679,897
Dec 6, 2024	12.63	12.72	12.57	12.64	12.34	0.64%	2,675,887
Dec 5, 2024	12.54	12.65	12.52	12.56	12.27	0.08%	1,405,601
Dec 4, 2024	12.45	12.59	12.39	12.55	12.26	0.80%	1,664,996
Dec 3, 2024	12.54	12.56	12.40	12.45	12.16	-0.56%	948,349
Dec 2, 2024	12.54	12.57	12.42	12.52	12.23	-0.24%	1,783,554
Nov 29, 2024	12.53	12.58	12.51	12.55	12.26	0.64%	883,955
Nov 27, 2024	12.46	12.60	12.46	12.47	12.18	0.40%	1,253,711
Nov 26, 2024	12.45	12.48	12.36	12.42	12.13	-0.64%	1,504,630
Nov 25, 2024	12.43	12.53	12.36	12.50	12.21	0.89%	3,705,185
Nov 22, 2024	12.32	12.44	12.30	12.39	12.10	-0.80%	1,599,817
Nov 21, 2024	12.44	12.49	12.36	12.49	12.05	0.64%	2,884,276
Nov 20, 2024	12.49	12.51	12.31	12.41	11.98	-0.72%	2,110,711
Nov 19, 2024	12.46	12.55	12.44	12.50	12.06	0.08%	2,105,947
Nov 18, 2024	12.42	12.54	12.33	12.49	12.05	0.56%	1,687,859
Nov 15, 2024	12.42	12.45	12.33	12.42	11.98	0.32%	1,942,561
Nov 14, 2024	12.39	12.48	12.32	12.38	11.95	-	1,464,473
Nov 13, 2024	12.36	12.47	12.34	12.38	11.95	1.06%	1,652,780
Nov 12, 2024	12.47	12.48	12.23	12.25	11.82	-2.16%	2,017,332
Nov 11, 2024	12.69	12.75	12.43	12.52	12.08	-0.87%	3,124,235
Nov 8, 2024	12.46	12.74	12.44	12.63	12.19	1.36%	2,245,199
Nov 7, 2024	12.43	12.57	12.32	12.46	12.02	0.89%	3,245,256
Nov 6, 2024	12.33	12.42	11.90	12.35	11.92	0.32%	3,667,445
Nov 5, 2024	12.23	12.32	12.13	12.31	11.88	0.82%	1,507,063
Nov 4, 2024	12.15	12.31	12.13	12.21	11.78	0.66%	2,068,473
Nov 1, 2024	12.31	12.32	12.08	12.13	11.71	-0.66%	2,681,685
Oct 31, 2024	12.39	12.42	12.21	12.21	11.78	-1.45%	2,422,497
Oct 30, 2024	12.36	12.45	12.35	12.39	11.96	0.24%	1,482,399
Oct 29, 2024	12.31	12.38	12.09	12.36	11.93	-0.40%	3,123,490
Oct 28, 2024	12.45	12.45	12.27	12.41	11.98	-	2,286,518
Oct 25, 2024	12.59	12.67	12.39	12.41	11.98	-1.90%	2,833,935
Oct 24, 2024	12.62	12.66	12.47	12.65	12.08	0.48%	2,973,284
Oct 23, 2024	12.45	12.59	12.33	12.59	12.02	0.96%	2,065,037
Oct 22, 2024	12.55	12.62	12.39	12.47	11.91	-0.64%	2,340,284
Oct 21, 2024	12.90	12.92	12.53	12.55	11.98	-0.63%	6,356,765
Oct 18, 2024	12.68	12.75	12.62	12.63	12.06	-0.24%	3,786,368
Oct 17, 2024	12.60	12.66	12.55	12.66	12.09	0.48%	1,766,023
Oct 16, 2024	12.46	12.61	12.43	12.60	12.03	1.69%	1,503,703
Oct 15, 2024	12.37	12.49	12.33	12.39	11.83	0.65%	1,380,078
Oct 14, 2024	12.27	12.34	12.23	12.31	11.76	0.49%	1,230,699
Oct 11, 2024	12.35	12.35	12.20	12.25	11.70	-0.49%	1,083,337
Oct 10, 2024	12.19	12.32	12.13	12.31	11.76	0.65%	1,087,681
Oct 9, 2024	12.23	12.34	12.18	12.23	11.68	0.25%	1,427,596
Oct 8, 2024	12.07	12.23	12.05	12.20	11.65	1.08%	1,477,146
Oct 7, 2024	12.19	12.20	12.01	12.07	11.53	-1.15%	2,331,035
Oct 4, 2024	12.32	12.39	12.15	12.21	11.66	-0.81%	2,328,643
Oct 3, 2024	12.42	12.44	12.30	12.31	11.76	-0.32%	1,916,037
Oct 2, 2024	12.50	12.59	12.34	12.35	11.79	-1.36%	1,511,072
Oct 1, 2024	12.78	12.79	12.43	12.52	11.96	-1.88%	1,683,920
Sep 30, 2024	12.65	12.80	12.64	12.76	12.19	0.87%	1,349,326
Sep 27, 2024	12.60	12.69	12.55	12.65	12.08	0.88%	1,199,680
Sep 26, 2024	12.50	12.56	12.38	12.54	11.98	1.05%	1,863,958
Sep 25, 2024	12.61	12.64	12.40	12.41	11.85	-1.51%	1,816,521
Sep 24, 2024	12.40	12.62	12.38	12.60	12.03	1.69%	1,719,365
Sep 23, 2024	12.86	12.86	12.39	12.39	11.83	-3.80%	2,708,366
Sep 20, 2024	12.96	13.08	12.88	12.88	12.17	-0.62%	5,500,013
Sep 19, 2024	12.99	13.06	12.84	12.96	12.25	1.09%	2,534,098
Sep 18, 2024	12.83	12.93	12.75	12.82	12.12	0.31%	1,763,159
Sep 17, 2024	12.93	12.96	12.75	12.78	12.08	-0.78%	1,947,279
Sep 16, 2024	12.81	12.91	12.65	12.88	12.17	1.02%	2,022,807
Sep 13, 2024	12.60	12.75	12.57	12.75	12.05	1.59%	1,807,789
Sep 12, 2024	12.52	12.64	12.47	12.55	11.86	0.40%	1,230,784
Sep 11, 2024	12.56	12.59	12.42	12.50	11.81	-0.64%	1,887,141