Dynex Capital, Inc. Common Stock (DX)

12.71
-0.11 (-0.86%)
NYSE· Last Trade: Aug 1st, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dynex Capital, Inc. Common Stock (DX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202612.8512.8512.6012.714,392,06812.71
7/30/202612.8912.8912.6412.825,054,13212.82
7/29/202612.8612.9412.7912.834,972,42512.83
7/28/202612.6412.9312.6012.916,232,18312.91
7/27/202612.6412.7912.6412.645,080,91512.64
7/24/202612.6212.7612.5812.605,301,85912.60
7/23/202612.6712.7312.5312.607,281,44812.60
7/22/202613.0913.1112.8812.958,558,30912.78
7/21/202613.2413.2913.0013.028,557,06612.85
7/20/202613.3813.4413.0213.129,811,52512.95
7/17/202613.5013.5413.2613.337,220,86913.15
7/16/202613.3613.5913.3213.535,166,42813.35
7/15/202613.2613.5613.2613.329,140,48713.15
7/14/202613.1113.4013.0813.228,275,71413.05
7/13/202613.1313.1712.9412.984,612,35612.81
7/10/202613.1913.2113.0713.152,365,26212.98
7/09/202613.0413.2112.9513.154,599,28212.98
7/08/202613.1113.1412.9713.023,808,69912.85
7/07/202613.2613.3013.0913.174,221,32713.00
7/06/202613.0413.2712.9913.243,927,12613.07
7/02/202613.0513.0812.9213.013,925,68812.84
7/01/202613.0613.0812.9612.966,673,14212.79
6/30/202613.1613.2413.0813.118,123,73012.94
6/29/202613.1313.1812.9713.185,943,85913.01
6/26/202613.1013.2313.0413.1411,128,14412.97
6/25/202613.0113.1112.9613.093,415,66612.92
6/24/202612.9713.1312.9513.014,392,45912.84
6/23/202612.7812.9912.7312.923,922,26112.75
6/22/202612.8612.9712.8312.845,607,31312.67
6/18/202613.1213.1713.0113.067,188,46912.72
6/17/202613.2113.2413.0113.056,477,33012.71
6/16/202613.1813.3113.1513.216,033,08112.87
6/15/202613.0713.2313.0013.104,503,65112.76
6/12/202612.9512.9912.8512.933,058,14012.59
6/11/202612.8412.9612.8012.903,731,38412.56
6/10/202612.9813.0112.7512.763,911,36112.43
6/09/202612.8413.0012.8312.964,795,15512.62
6/08/202612.9612.9912.7112.733,333,09612.40
6/05/202612.9313.0212.8612.872,955,43512.54
6/04/202612.8813.0712.8413.013,016,59012.67
6/03/202612.8012.8612.7312.792,968,72512.46
6/02/202612.9713.0412.8312.873,744,13212.54
6/01/202612.9113.0812.8612.973,535,58712.63
5/29/20260.0013.1013.0213.093,691,52012.75
5/28/202613.0013.0512.9313.032,629,53112.69
5/27/202612.9913.1612.9713.053,267,59112.71
5/26/202612.8113.0212.7513.004,927,60912.66
5/22/202612.9012.9312.7112.724,838,13912.39
5/21/202612.6612.9012.5712.856,195,01512.52
5/20/202612.8312.9112.7212.876,379,72212.37
5/19/202612.9012.9312.7712.786,079,03312.28
5/18/202613.0213.1212.9712.994,855,20912.49
5/15/202613.0513.1012.8912.974,417,06212.47
5/14/202613.2613.3013.1013.113,720,31312.60
5/13/202613.3013.3213.1813.194,767,84112.68
5/12/202613.3813.4013.2313.303,974,18712.78
5/11/202613.4213.4713.3513.374,277,87312.85
5/08/202613.3113.4513.3113.414,289,29212.89
5/07/202613.3513.3613.2113.323,246,82912.80
5/06/202613.4013.4513.3413.353,199,05312.83
5/05/202613.2913.3913.2213.343,298,82412.82
5/04/202613.4913.5113.2013.265,143,36212.74
5/01/202613.6213.6813.5413.574,318,60713.04