Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.90	12.93	12.71	12.72	12.72	-1.01%	4,818,991
May 21, 2026	12.66	12.91	12.57	12.85	12.85	1.18%	6,185,118
May 20, 2026	12.83	12.92	12.72	12.87	12.70	0.70%	6,383,923
May 19, 2026	12.90	12.93	12.77	12.78	12.61	-1.62%	6,083,035
May 18, 2026	13.02	13.12	12.97	12.99	12.82	0.15%	4,863,415
May 15, 2026	13.05	13.10	12.90	12.97	12.80	-1.07%	4,417,061
May 14, 2026	13.26	13.30	13.10	13.11	12.94	-0.61%	3,725,689
May 13, 2026	13.30	13.32	13.18	13.19	13.02	-0.83%	4,768,627
May 12, 2026	13.38	13.40	13.23	13.30	13.12	-0.52%	3,974,682
May 11, 2026	13.42	13.47	13.35	13.37	13.19	-0.30%	4,279,322
May 8, 2026	13.31	13.45	13.31	13.41	13.23	0.68%	4,289,291
May 7, 2026	13.35	13.36	13.21	13.32	13.14	-0.22%	3,246,845
May 6, 2026	13.40	13.45	13.34	13.35	13.17	0.07%	3,199,473
May 5, 2026	13.29	13.39	13.23	13.34	13.16	0.60%	3,304,949
May 4, 2026	13.49	13.51	13.20	13.26	13.08	-2.28%	5,144,895
May 1, 2026	13.62	13.68	13.54	13.57	13.39	-0.37%	4,318,605
Apr 30, 2026	13.58	13.76	13.55	13.62	13.44	0.89%	4,098,574
Apr 29, 2026	13.68	13.69	13.44	13.50	13.32	-1.75%	4,816,087
Apr 28, 2026	13.82	13.83	13.68	13.74	13.56	-0.36%	3,918,498
Apr 27, 2026	13.75	13.84	13.72	13.79	13.61	0.22%	4,596,759
Apr 24, 2026	13.64	13.81	13.56	13.76	13.58	1.18%	8,839,123
Apr 23, 2026	13.65	13.70	13.50	13.60	13.42	-0.07%	4,923,227
Apr 22, 2026	13.89	13.92	13.72	13.78	13.43	0.15%	7,041,269
Apr 21, 2026	13.80	14.03	13.70	13.76	13.41	0.29%	8,512,038
Apr 20, 2026	13.10	13.72	13.03	13.72	13.37	0.81%	10,914,651
Apr 17, 2026	13.35	13.62	13.35	13.61	13.26	2.79%	7,293,694
Apr 16, 2026	13.46	13.46	13.18	13.24	12.90	-1.27%	6,651,517
Apr 15, 2026	13.26	13.41	13.16	13.41	13.07	1.21%	3,720,927
Apr 14, 2026	13.13	13.26	13.08	13.25	12.91	1.30%	3,620,681
Apr 13, 2026	13.12	13.18	12.96	13.08	12.75	-0.68%	6,656,248
Apr 10, 2026	13.23	13.28	13.10	13.17	12.84	-0.30%	3,176,987
Apr 9, 2026	13.00	13.27	13.00	13.21	12.87	0.99%	4,917,743
Apr 8, 2026	12.96	13.09	12.92	13.08	12.75	3.07%	5,563,951
Apr 7, 2026	12.86	12.93	12.67	12.69	12.37	-1.63%	5,147,663
Apr 6, 2026	12.85	13.07	12.80	12.90	12.57	0.23%	4,758,944
Apr 2, 2026	12.61	12.87	12.56	12.87	12.54	0.94%	3,705,267
Apr 1, 2026	12.84	12.89	12.73	12.75	12.43	-0.08%	4,765,003
Mar 31, 2026	12.62	12.78	12.53	12.76	12.44	2.41%	5,656,466
Mar 30, 2026	12.28	12.62	12.23	12.46	12.14	2.38%	5,279,242
Mar 27, 2026	12.29	12.37	12.14	12.17	11.86	-1.85%	4,778,822
Mar 26, 2026	12.52	12.61	12.37	12.40	12.09	-2.29%	4,170,088
Mar 25, 2026	12.60	12.79	12.55	12.69	12.37	1.85%	5,323,777
Mar 24, 2026	12.30	12.52	12.23	12.46	12.14	0.32%	8,073,860
Mar 23, 2026	12.30	12.56	12.24	12.42	12.10	1.64%	9,729,412
Mar 20, 2026	13.00	13.04	12.32	12.39	11.91	-4.47%	24,316,813
Mar 19, 2026	12.85	13.09	12.84	12.97	12.47	0.31%	5,627,061
Mar 18, 2026	13.13	13.19	12.93	12.93	12.43	-2.19%	7,199,898
Mar 17, 2026	13.20	13.33	13.20	13.22	12.71	0.76%	5,291,863
Mar 16, 2026	13.18	13.36	13.12	13.12	12.61	0.46%	8,089,748
Mar 13, 2026	13.45	13.55	13.03	13.06	12.55	-2.03%	5,779,486