Dynex Capital, Inc. (DX) NYSE

12.87

-0.1(-0.77%)

Updated at June 02 04:00PM

Currency In USD

DX Historical Return

If you invested $1000 in Dynex Capital, Inc. (DX) 10 years ago, it would be worth $1,964.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,192.77, while $1000 invested 1 year ago would be worth $1,221.06. This corresponds to total returns of 96.49%, 19.28%, 22.11%, respectively, with annualized returns of 6.98%, 3.59%, 22.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.97	12.87	12.87	13.04	12.83	3.73M
June 01, 2026	12.91	12.97	12.97	13.08	12.86	3.52M
May 29, 2026	13.03	13.09	13.09	13.1	13.02	3.69M
May 28, 2026	13	13.03	13.03	13.05	12.93	2.63M
May 27, 2026	13.02	13.05	13.05	13.16	12.97	3.2M
May 26, 2026	12.82	13	13	13.02	12.75	4.87M
May 22, 2026	12.9	12.72	12.72	12.93	12.71	4.83M
May 21, 2026	12.66	12.85	12.85	12.91	12.57	5.67M
May 20, 2026	12.83	12.87	12.87	12.92	12.72	6.37M
May 19, 2026	12.9	12.78	12.78	12.93	12.77	6.08M
May 18, 2026	13.02	12.99	12.99	13.12	12.97	4.84M
May 15, 2026	13.05	12.97	12.97	13.1	12.9	4.41M
May 14, 2026	13.26	13.11	13.11	13.3	13.1	3.71M
May 13, 2026	13.3	13.19	13.19	13.32	13.18	4.77M
May 12, 2026	13.38	13.3	13.3	13.4	13.23	3.96M
May 11, 2026	13.42	13.37	13.37	13.47	13.35	4.2M
May 08, 2026	13.31	13.41	13.41	13.45	13.31	4.28M
May 07, 2026	13.35	13.32	13.32	13.36	13.21	3.23M
May 06, 2026	13.4	13.35	13.35	13.45	13.34	3.2M
May 05, 2026	13.29	13.34	13.34	13.39	13.23	3.29M
May 04, 2026	13.49	13.26	13.26	13.51	13.2	5.13M
May 01, 2026	13.62	13.57	13.57	13.68	13.54	4.31M
April 30, 2026	13.58	13.62	13.62	13.76	13.55	4.1M
April 29, 2026	13.68	13.5	13.5	13.69	13.44	4.81M
April 28, 2026	13.82	13.74	13.74	13.83	13.68	3.92M
April 27, 2026	13.75	13.79	13.79	13.84	13.72	4.49M
April 24, 2026	13.64	13.75	13.75	13.81	13.56	8.82M
April 23, 2026	13.65	13.6	13.6	13.7	13.5	4.9M
April 22, 2026	13.89	13.78	13.78	13.92	13.72	7.02M
April 21, 2026	13.8	13.76	13.76	14.03	13.7	8.2M
April 20, 2026	13.1	13.72	13.72	13.72	13.03	10.24M
April 17, 2026	13.35	13.61	13.61	13.62	13.35	7.26M
April 16, 2026	13.46	13.24	13.24	13.46	13.18	5.69M
April 15, 2026	13.26	13.41	13.41	13.41	13.16	3.7M
April 14, 2026	13.13	13.25	13.25	13.26	13.08	3.6M
April 13, 2026	13.12	13.08	13.08	13.18	12.96	6.65M
April 10, 2026	13.23	13.17	13.17	13.27	13.1	3.17M
April 09, 2026	13	13.21	13.21	13.27	13	4.91M
April 08, 2026	12.96	13.08	13.08	13.09	12.92	5.53M
April 07, 2026	12.86	12.69	12.69	12.93	12.67	5.15M
April 06, 2026	12.85	12.9	12.9	13.07	12.8	4.75M
April 02, 2026	12.61	12.87	12.87	12.87	12.56	3.7M
April 01, 2026	12.84	12.75	12.75	12.89	12.72	4.76M
March 31, 2026	12.62	12.76	12.76	12.78	12.53	5.65M
March 30, 2026	12.28	12.46	12.46	12.62	12.23	5.25M
March 27, 2026	12.29	12.17	12.17	12.37	12.14	4.76M
March 26, 2026	12.52	12.4	12.4	12.61	12.37	4.15M
March 25, 2026	12.6	12.69	12.69	12.79	12.55	5.32M
March 24, 2026	12.3	12.46	12.46	12.52	12.23	8.04M
March 23, 2026	12.3	12.42	12.42	12.56	12.24	9.04M
March 20, 2026	13	12.39	12.22	13.04	12.32	24.19M
March 19, 2026	12.85	12.97	12.79	13.09	12.84	5.61M
March 18, 2026	13.13	12.93	12.75	13.19	12.93	7.11M
March 17, 2026	13.2	13.22	13.04	13.33	13.2	5.28M
March 16, 2026	13.18	13.12	12.94	13.36	13.12	7.96M
March 13, 2026	13.45	13.06	12.88	13.55	13.03	5.74M
March 12, 2026	13.45	13.34	13.15	13.57	13.33	5.39M
March 11, 2026	13.59	13.53	13.34	13.64	13.39	4.57M
March 10, 2026	13.41	13.6	13.41	13.78	13.37	7.46M
March 09, 2026	13.2	13.42	13.24	13.43	12.82	9.71M