Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.12	12.25	12.08	12.10	12.10	0.25%	5,534,691
Sep 21, 2026	12.10	12.17	12.02	12.07	12.07	0.50%	4,991,096
Sep 18, 2026	12.29	12.31	12.17	12.18	12.01	-0.90%	14,885,818
Sep 17, 2026	12.32	12.43	12.28	12.29	12.12	1.07%	6,560,067
Sep 16, 2026	12.25	12.35	12.03	12.16	11.99	-0.57%	8,326,883
Sep 15, 2026	12.41	12.46	12.20	12.23	12.06	-1.45%	5,717,288
Sep 14, 2026	12.52	12.57	12.34	12.41	12.24	-0.88%	6,546,596
Sep 11, 2026	12.63	12.69	12.47	12.52	12.35	-0.32%	6,904,421
Sep 10, 2026	12.77	12.77	12.50	12.56	12.38	-2.10%	7,974,421
Sep 9, 2026	12.92	12.97	12.83	12.83	12.65	-0.47%	3,244,005
Sep 8, 2026	12.90	13.02	12.88	12.89	12.71	-0.08%	4,508,958
Sep 4, 2026	12.78	12.96	12.74	12.90	12.72	0.55%	2,861,798
Sep 3, 2026	12.85	12.88	12.73	12.83	12.65	0.63%	4,085,587
Sep 2, 2026	12.74	12.78	12.71	12.75	12.57	0.08%	4,919,221
Sep 1, 2026	12.84	12.88	12.71	12.74	12.56	-1.16%	4,884,066
Aug 31, 2026	12.87	13.02	12.83	12.89	12.71	-0.15%	4,977,329
Aug 28, 2026	12.95	12.98	12.87	12.91	12.73	0.08%	3,080,043
Aug 27, 2026	12.84	12.94	12.82	12.90	12.72	0.16%	3,593,137
Aug 26, 2026	13.02	13.02	12.87	12.88	12.70	-1.00%	3,022,543
Aug 25, 2026	13.06	13.09	12.93	13.01	12.83	-0.31%	4,281,995
Aug 24, 2026	13.03	13.10	12.94	13.05	12.87	0.15%	5,397,417
Aug 21, 2026	13.15	13.18	13.00	13.03	12.85	-0.38%	4,667,592
Aug 20, 2026	13.29	13.38	13.18	13.25	12.90	-0.60%	5,616,130
Aug 19, 2026	13.25	13.40	13.24	13.33	12.98	1.14%	7,018,683
Aug 18, 2026	13.08	13.19	13.03	13.18	12.83	0.84%	5,242,299
Aug 17, 2026	13.09	13.12	13.02	13.07	12.72	0.08%	4,823,852
Aug 14, 2026	13.02	13.14	13.02	13.06	12.71	0.31%	2,973,092
Aug 13, 2026	13.05	13.07	13.00	13.02	12.67	0.39%	4,297,382
Aug 12, 2026	12.99	13.09	12.95	12.97	12.62	0.31%	5,167,408
Aug 11, 2026	12.79	12.96	12.74	12.93	12.59	1.17%	3,550,303
Aug 10, 2026	12.90	12.90	12.67	12.78	12.44	-1.31%	5,340,413
Aug 7, 2026	12.88	13.05	12.85	12.95	12.61	1.09%	5,136,973
Aug 6, 2026	12.87	12.98	12.79	12.81	12.47	-0.31%	5,647,954
Aug 5, 2026	12.81	12.86	12.62	12.85	12.51	0.71%	4,701,401
Aug 4, 2026	12.72	12.78	12.61	12.76	12.42	0.39%	7,640,682
Aug 3, 2026	12.75	12.87	12.67	12.71	12.37	-	5,098,612
Jul 31, 2026	12.85	12.85	12.60	12.71	12.37	-0.86%	4,392,268
Jul 30, 2026	12.89	12.89	12.64	12.82	12.48	-0.08%	5,029,549
Jul 29, 2026	12.86	12.94	12.79	12.83	12.49	-0.62%	4,972,426
Jul 28, 2026	12.64	12.93	12.60	12.91	12.57	2.14%	6,244,844
Jul 27, 2026	12.64	12.79	12.64	12.64	12.30	0.32%	5,081,438
Jul 24, 2026	12.62	12.76	12.58	12.60	12.26	-	5,301,856
Jul 23, 2026	12.67	12.73	12.53	12.60	12.26	-1.41%	7,281,860
Jul 22, 2026	13.09	13.11	12.88	12.95	12.44	-0.54%	8,558,895
Jul 21, 2026	13.24	13.29	13.00	13.02	12.51	-0.76%	8,558,747
Jul 20, 2026	13.38	13.44	13.02	13.12	12.60	-1.58%	9,816,806
Jul 17, 2026	13.50	13.55	13.26	13.33	12.80	-1.48%	7,220,868
Jul 16, 2026	13.36	13.59	13.33	13.53	13.00	1.58%	5,168,734
Jul 15, 2026	13.26	13.57	13.26	13.32	12.80	0.76%	9,140,540
Jul 14, 2026	13.11	13.40	13.08	13.22	12.70	1.85%	8,276,683