Dynex Capital, Inc. (DX-PC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Dynex Capital, Inc. (DX-PC) since IPO date, it would be worth $1,660.22 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,428.97, while $1000 invested 1 year ago would be worth $1,066.69. This corresponds to total returns of 66.02%, 42.9%, 6.67%, respectively, with annualized returns of 8.08%, 7.4%, 6.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 25.77 | 25.71 | 25.71 | 25.88 | 25.71 | 7,885 |
| August 20, 2026 | 25.78 | 25.81 | 25.81 | 25.83 | 25.76 | 3,224 |
| August 19, 2026 | 25.77 | 25.81 | 25.81 | 25.89 | 25.77 | 1,951 |
| August 18, 2026 | 25.75 | 25.85 | 25.85 | 25.87 | 25.75 | 4,038 |
| August 17, 2026 | 25.75 | 25.82 | 25.82 | 25.89 | 25.75 | 4,801 |
| August 14, 2026 | 25.83 | 25.85 | 25.85 | 25.89 | 25.72 | 10,120 |
| August 13, 2026 | 25.74 | 25.79 | 25.79 | 25.89 | 25.74 | 3,450 |
| August 12, 2026 | 25.71 | 25.77 | 25.77 | 25.78 | 25.71 | 1,106 |
| August 11, 2026 | 25.78 | 25.75 | 25.75 | 25.81 | 25.71 | 4,448 |
| August 10, 2026 | 25.71 | 25.73 | 25.73 | 25.77 | 25.71 | 3,564 |
| August 07, 2026 | 25.76 | 25.74 | 25.74 | 25.79 | 25.71 | 3,389 |
| August 06, 2026 | 25.88 | 25.71 | 25.71 | 25.88 | 25.71 | 3,259 |
| August 05, 2026 | 25.65 | 25.76 | 25.76 | 25.81 | 25.65 | 12,141 |
| August 04, 2026 | 25.55 | 25.67 | 25.67 | 25.67 | 25.55 | 4,833 |
| August 03, 2026 | 25.53 | 25.6 | 25.6 | 25.66 | 25.53 | 13,901 |
| July 31, 2026 | 25.58 | 25.53 | 25.53 | 25.61 | 25.48 | 7,075 |
| July 30, 2026 | 25.48 | 25.53 | 25.53 | 25.58 | 25.48 | 6,002 |
| July 29, 2026 | 25.58 | 25.47 | 25.47 | 25.58 | 25.46 | 13,261 |
| July 28, 2026 | 25.5 | 25.57 | 25.57 | 25.57 | 25.5 | 8,694 |
| July 27, 2026 | 25.66 | 25.58 | 25.58 | 25.66 | 25.48 | 18,582 |
| July 23, 2026 | 25.67 | 25.57 | 25.57 | 25.68 | 25.54 | 12,463 |
| July 22, 2026 | 25.67 | 25.67 | 25.67 | 25.7 | 25.66 | 7,619 |
| July 21, 2026 | 25.67 | 25.66 | 25.66 | 25.89 | 25.65 | 3,537 |
| July 20, 2026 | 25.72 | 25.64 | 25.64 | 25.84 | 25.63 | 5,933 |
| July 17, 2026 | 25.8 | 25.86 | 25.86 | 25.86 | 25.64 | 2,623 |
| July 16, 2026 | 25.9 | 25.79 | 25.79 | 25.9 | 25.66 | 4,054 |
| July 15, 2026 | 25.88 | 25.89 | 25.89 | 25.9 | 25.85 | 8,152 |
| July 14, 2026 | 25.82 | 25.83 | 25.83 | 25.87 | 25.71 | 8,413 |
| July 13, 2026 | 25.79 | 25.82 | 25.82 | 25.82 | 25.68 | 2,677 |
| July 10, 2026 | 25.7 | 25.78 | 25.78 | 25.78 | 25.62 | 3,458 |
| July 09, 2026 | 25.77 | 25.71 | 25.71 | 25.77 | 25.69 | 1,654 |
| July 08, 2026 | 25.7 | 25.66 | 25.66 | 25.8 | 25.61 | 12,878 |
| July 07, 2026 | 25.7 | 25.72 | 25.72 | 25.79 | 25.7 | 2,885 |
| July 06, 2026 | 25.56 | 25.64 | 25.64 | 25.85 | 25.41 | 21,677 |
| July 02, 2026 | 25.48 | 25.52 | 25.52 | 25.57 | 25.48 | 12,083 |
| July 01, 2026 | 25.45 | 25.46 | 25.46 | 25.51 | 25.4 | 13,915 |
| June 30, 2026 | 25.98 | 25.86 | 25.86 | 26.07 | 25.77 | 32,096 |
| June 29, 2026 | 26 | 26.04 | 26.04 | 26.1 | 25.91 | 11,072 |
| June 26, 2026 | 25.9 | 25.95 | 25.95 | 25.98 | 25.9 | 3,715 |
| June 25, 2026 | 25.97 | 25.91 | 25.91 | 25.97 | 25.9 | 2,347 |
| June 24, 2026 | 25.89 | 25.91 | 25.91 | 25.97 | 25.89 | 2,135 |
| June 23, 2026 | 25.88 | 25.98 | 25.98 | 25.98 | 25.85 | 3,549 |
| June 22, 2026 | 25.83 | 25.91 | 25.91 | 25.99 | 25.83 | 2,530 |
| June 18, 2026 | 25.96 | 25.86 | 25.86 | 25.96 | 25.82 | 16,810 |
| June 17, 2026 | 26.05 | 25.89 | 25.89 | 26.05 | 25.84 | 18,934 |
| June 16, 2026 | 25.95 | 26.05 | 26.05 | 26.09 | 25.95 | 3,811 |
| June 15, 2026 | 25.97 | 26.08 | 26.08 | 26.11 | 25.97 | 3,321 |
| June 12, 2026 | 26 | 26.12 | 26.12 | 26.12 | 25.99 | 5,550 |
| June 11, 2026 | 26.04 | 25.95 | 25.95 | 26.12 | 25.9 | 16,526 |
| June 10, 2026 | 25.97 | 26.01 | 26.01 | 26.12 | 25.97 | 9,892 |
| June 09, 2026 | 25.95 | 26.06 | 26.06 | 26.07 | 25.95 | 2,811 |
| June 08, 2026 | 25.96 | 26.01 | 26.01 | 26.07 | 25.95 | 3,236 |
| June 05, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.87 | 9,117 |
| June 04, 2026 | 26.09 | 26.09 | 26.09 | 26.1 | 26 | 4,810 |
| June 03, 2026 | 26 | 26.09 | 26.09 | 26.09 | 26 | 3,416 |
| June 02, 2026 | 26.11 | 26.08 | 26.08 | 26.11 | 25.93 | 7,845 |
| June 01, 2026 | 25.91 | 26.18 | 26.18 | 26.2 | 25.91 | 17,558 |
| May 29, 2026 | 26.03 | 25.96 | 25.96 | 26.08 | 25.96 | 1,706 |
| May 28, 2026 | 26 | 26.02 | 26.02 | 26.08 | 26 | 10,961 |
| May 27, 2026 | 26.1 | 26 | 26 | 26.1 | 25.87 | 5,398 |