Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.74	12.78	12.71	12.75	12.75	0.08%	4,907,733
Sep 1, 2026	12.84	12.88	12.71	12.74	12.74	-1.16%	4,790,597
Aug 31, 2026	12.87	13.02	12.83	12.89	12.89	-0.15%	4,816,537
Aug 28, 2026	12.95	12.98	12.87	12.91	12.91	0.08%	3,077,413
Aug 27, 2026	12.84	12.94	12.82	12.90	12.90	0.16%	3,589,167
Aug 26, 2026	13.02	13.02	12.87	12.88	12.88	-1.00%	2,971,872
Aug 25, 2026	13.06	13.09	12.93	13.01	13.01	-0.31%	4,258,913
Aug 24, 2026	13.03	13.10	12.94	13.05	13.05	0.15%	5,393,653
Aug 21, 2026	13.15	13.18	13.00	13.03	13.03	-0.38%	4,655,020
Aug 20, 2026	13.29	13.38	13.18	13.25	13.08	-0.60%	5,607,728
Aug 19, 2026	13.25	13.40	13.24	13.33	13.16	1.14%	7,018,683
Aug 18, 2026	13.08	13.19	13.03	13.18	13.01	0.84%	5,242,299
Aug 17, 2026	13.09	13.12	13.02	13.07	12.90	0.08%	4,823,852
Aug 14, 2026	13.02	13.14	13.02	13.06	12.89	0.31%	2,973,092
Aug 13, 2026	13.05	13.07	13.00	13.02	12.85	0.39%	4,297,382
Aug 12, 2026	12.99	13.09	12.95	12.97	12.80	0.31%	5,167,408
Aug 11, 2026	12.79	12.96	12.74	12.93	12.76	1.17%	3,550,303
Aug 10, 2026	12.90	12.90	12.67	12.78	12.62	-1.31%	5,340,413
Aug 7, 2026	12.88	13.05	12.85	12.95	12.78	1.09%	5,136,973
Aug 6, 2026	12.87	12.98	12.79	12.81	12.65	-0.31%	5,647,954
Aug 5, 2026	12.81	12.86	12.62	12.85	12.69	0.71%	4,701,401
Aug 4, 2026	12.72	12.78	12.61	12.76	12.60	0.39%	7,640,682
Aug 3, 2026	12.75	12.87	12.67	12.71	12.55	-	5,098,612
Jul 31, 2026	12.85	12.85	12.60	12.71	12.55	-0.86%	4,392,268
Jul 30, 2026	12.89	12.89	12.64	12.82	12.66	-0.08%	5,029,549
Jul 29, 2026	12.86	12.94	12.79	12.83	12.67	-0.62%	4,972,426
Jul 28, 2026	12.64	12.93	12.60	12.91	12.74	2.14%	6,244,844
Jul 27, 2026	12.64	12.79	12.64	12.64	12.48	0.32%	5,081,438
Jul 24, 2026	12.62	12.76	12.58	12.60	12.44	-	5,301,856
Jul 23, 2026	12.67	12.73	12.53	12.60	12.44	-1.41%	7,281,860
Jul 22, 2026	13.09	13.11	12.88	12.95	12.62	-0.54%	8,558,895
Jul 21, 2026	13.24	13.29	13.00	13.02	12.68	-0.76%	8,558,747
Jul 20, 2026	13.38	13.44	13.02	13.12	12.78	-1.58%	9,816,806
Jul 17, 2026	13.50	13.55	13.26	13.33	12.99	-1.48%	7,220,868
Jul 16, 2026	13.36	13.59	13.33	13.53	13.18	1.58%	5,168,734
Jul 15, 2026	13.26	13.57	13.26	13.32	12.98	0.76%	9,140,540
Jul 14, 2026	13.11	13.40	13.08	13.22	12.88	1.85%	8,276,683
Jul 13, 2026	13.13	13.17	12.94	12.98	12.65	-1.29%	4,614,514
Jul 10, 2026	13.19	13.22	13.07	13.15	12.81	-	2,365,261
Jul 9, 2026	13.04	13.22	12.95	13.15	12.81	1.00%	4,599,280
Jul 8, 2026	13.11	13.15	12.97	13.02	12.68	-1.14%	3,808,906
Jul 7, 2026	13.26	13.31	13.09	13.17	12.83	-0.53%	4,221,556
Jul 6, 2026	13.04	13.27	13.00	13.24	12.90	1.77%	3,927,153
Jul 2, 2026	13.05	13.08	12.92	13.01	12.67	0.39%	3,925,683
Jul 1, 2026	13.06	13.08	12.96	12.96	12.63	-1.14%	6,673,439
Jun 30, 2026	13.16	13.25	13.08	13.11	12.77	-0.53%	8,124,228
Jun 29, 2026	13.13	13.18	12.98	13.18	12.84	0.30%	5,954,197
Jun 26, 2026	13.10	13.23	13.04	13.14	12.80	0.38%	11,128,143
Jun 25, 2026	13.01	13.11	12.96	13.09	12.75	0.61%	3,415,861
Jun 24, 2026	12.97	13.13	12.95	13.01	12.67	0.70%	4,392,649