Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.62	13.68	13.54	13.57	13.57	-0.37%	4,310,098
Apr 30, 2026	13.58	13.76	13.55	13.62	13.62	0.89%	4,095,212
Apr 29, 2026	13.68	13.69	13.44	13.50	13.50	-1.75%	4,805,547
Apr 28, 2026	13.82	13.83	13.68	13.74	13.74	-0.36%	3,915,416
Apr 27, 2026	13.75	13.84	13.72	13.79	13.79	0.22%	4,492,492
Apr 24, 2026	13.64	13.81	13.56	13.76	13.76	1.18%	8,815,674
Apr 23, 2026	13.65	13.70	13.50	13.60	13.60	-1.31%	4,898,439
Apr 22, 2026	13.89	13.92	13.72	13.78	13.61	0.15%	7,013,375
Apr 21, 2026	13.80	14.03	13.70	13.76	13.59	0.29%	8,512,038
Apr 20, 2026	13.10	13.72	13.03	13.72	13.55	0.81%	10,914,651
Apr 17, 2026	13.35	13.62	13.35	13.61	13.44	2.79%	7,293,694
Apr 16, 2026	13.46	13.46	13.18	13.24	13.08	-1.27%	6,651,517
Apr 15, 2026	13.26	13.41	13.16	13.41	13.24	1.21%	3,720,927
Apr 14, 2026	13.13	13.26	13.08	13.25	13.09	1.30%	3,620,681
Apr 13, 2026	13.12	13.18	12.96	13.08	12.92	-0.68%	6,656,248
Apr 10, 2026	13.23	13.28	13.10	13.17	13.01	-0.30%	3,176,987
Apr 9, 2026	13.00	13.27	13.00	13.21	13.05	0.99%	4,917,743
Apr 8, 2026	12.96	13.09	12.92	13.08	12.92	3.07%	5,563,951
Apr 7, 2026	12.86	12.93	12.67	12.69	12.53	-1.63%	5,147,663
Apr 6, 2026	12.85	13.07	12.80	12.90	12.74	0.23%	4,758,944
Apr 2, 2026	12.61	12.87	12.56	12.87	12.71	0.94%	3,705,267
Apr 1, 2026	12.84	12.89	12.73	12.75	12.59	-0.08%	4,765,003
Mar 31, 2026	12.62	12.78	12.53	12.76	12.60	2.41%	5,656,466
Mar 30, 2026	12.28	12.62	12.23	12.46	12.31	2.38%	5,279,242
Mar 27, 2026	12.29	12.37	12.14	12.17	12.02	-1.85%	4,778,822
Mar 26, 2026	12.52	12.61	12.37	12.40	12.25	-2.29%	4,170,088
Mar 25, 2026	12.60	12.79	12.55	12.69	12.53	1.85%	5,323,777
Mar 24, 2026	12.30	12.52	12.23	12.46	12.31	0.32%	8,073,860
Mar 23, 2026	12.30	12.56	12.24	12.42	12.27	0.24%	9,729,412
Mar 20, 2026	13.00	13.04	12.32	12.39	12.07	-4.47%	24,316,813
Mar 19, 2026	12.85	13.09	12.84	12.97	12.63	0.31%	5,627,061
Mar 18, 2026	13.13	13.19	12.93	12.93	12.60	-2.19%	7,199,898
Mar 17, 2026	13.20	13.33	13.20	13.22	12.88	0.76%	5,291,863
Mar 16, 2026	13.18	13.36	13.12	13.12	12.78	0.46%	8,089,748
Mar 13, 2026	13.45	13.55	13.03	13.06	12.72	-2.03%	5,779,486
Mar 12, 2026	13.45	13.57	13.33	13.33	12.98	-1.48%	5,395,271
Mar 11, 2026	13.59	13.64	13.39	13.53	13.18	-0.51%	4,619,419
Mar 10, 2026	13.41	13.78	13.37	13.60	13.25	1.34%	7,470,863
Mar 9, 2026	13.20	13.43	12.82	13.42	13.07	-0.15%	9,747,601
Mar 6, 2026	13.54	13.57	13.35	13.44	13.09	-1.25%	5,964,194
Mar 5, 2026	13.60	13.76	13.53	13.61	13.26	-0.51%	4,306,576
Mar 4, 2026	13.94	13.96	13.64	13.68	13.33	-0.73%	4,986,268
Mar 3, 2026	13.65	13.95	13.59	13.78	13.42	-0.65%	4,866,976
Mar 2, 2026	13.84	13.97	13.53	13.87	13.51	-1.14%	7,942,329
Feb 27, 2026	13.95	14.14	13.93	14.03	13.67	-	5,033,627
Feb 26, 2026	13.96	14.10	13.91	14.03	13.67	0.50%	4,074,149
Feb 25, 2026	13.99	14.06	13.79	13.96	13.60	0.07%	5,295,988
Feb 24, 2026	13.98	14.00	13.77	13.95	13.59	-0.14%	5,305,371
Feb 23, 2026	13.98	14.21	13.89	13.97	13.61	-1.13%	7,570,093
Feb 20, 2026	14.02	14.14	13.93	14.13	13.60	0.86%	6,378,032