Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.00	11.02	10.71	10.76	10.76	-1.28%	2,090,356
Oct 12, 2026	10.86	11.03	10.76	10.90	10.90	0.37%	7,202,261
Oct 9, 2026	10.71	10.86	10.57	10.86	10.86	1.50%	5,977,102
Oct 8, 2026	10.50	10.72	10.36	10.70	10.70	1.23%	11,373,470
Oct 7, 2026	10.72	10.76	10.46	10.57	10.57	-2.58%	10,994,482
Oct 6, 2026	10.89	10.93	10.73	10.85	10.85	0.18%	7,274,550
Oct 5, 2026	11.00	11.09	10.81	10.83	10.83	-1.72%	8,781,772
Oct 2, 2026	11.20	11.31	10.89	11.02	11.02	-0.54%	9,412,356
Oct 1, 2026	11.11	11.17	10.88	11.08	11.08	-0.54%	9,027,974
Sep 30, 2026	11.49	11.53	11.14	11.14	11.14	-2.19%	6,505,248
Sep 29, 2026	11.35	11.49	11.26	11.39	11.39	0.53%	6,134,366
Sep 28, 2026	11.26	11.50	11.15	11.33	11.33	-0.09%	8,144,193
Sep 25, 2026	11.41	11.42	11.12	11.34	11.34	-	9,238,852
Sep 24, 2026	11.73	11.76	11.33	11.34	11.34	-3.32%	9,246,156
Sep 23, 2026	12.07	12.09	11.71	11.73	11.73	-3.06%	9,677,061
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