Dynex Capital, Inc. (DX) NYSE

13.60

-0.18(-1.31%)

Updated at April 23 04:00PM

Currency In USD

DX Historical Return

If you invested $1000 in Dynex Capital, Inc. (DX) 10 years ago, it would be worth $2,079.51 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,291.55, while $1000 invested 1 year ago would be worth $1,325.54. This corresponds to total returns of 107.95%, 29.15%, 32.55%, respectively, with annualized returns of 7.6%, 5.25%, 32.55%.

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
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
March 06, 2026	13.54	13.44	13.26	13.57	13.35	5.96M
March 05, 2026	13.6	13.61	13.42	13.76	13.53	4.31M
March 04, 2026	13.94	13.68	13.49	13.95	13.64	4.98M
March 03, 2026	13.6	13.78	13.59	13.95	13.6	4.34M
March 02, 2026	13.84	13.87	13.68	13.97	13.53	7.94M
February 27, 2026	13.95	14.03	13.84	14.14	13.93	5.03M
February 26, 2026	13.96	14.03	13.84	14.1	13.91	4.07M
February 25, 2026	13.99	13.96	13.77	14.06	13.79	5.3M
February 24, 2026	13.98	13.95	13.76	14	13.77	5.31M
February 23, 2026	13.98	13.97	13.78	14.21	13.89	7.57M
February 20, 2026	14.02	14.13	13.77	14.14	13.93	6.38M
February 19, 2026	13.95	14.01	13.65	14.07	13.9	8.43M
February 18, 2026	14	13.97	13.61	14.01	13.89	5.02M
February 17, 2026	14.12	13.97	13.61	14.13	13.84	5.78M
February 13, 2026	14.11	14.05	13.69	14.22	13.89	4.82M
February 12, 2026	14.03	14.1	13.74	14.23	14	4.95M
February 11, 2026	13.86	13.96	13.6	14.06	13.84	4.45M
February 10, 2026	13.99	13.83	13.48	14.01	13.77	5.55M
February 09, 2026	14.08	13.92	13.57	14.08	13.73	6.74M
February 06, 2026	14.09	14.07	13.71	14.15	14	5.32M
February 05, 2026	14	14.01	13.65	14.11	13.92	5.43M
February 04, 2026	14.07	14.09	13.73	14.09	13.9	5.45M
February 03, 2026	13.93	14.04	13.68	14.15	13.81	7.01M
February 02, 2026	13.81	13.82	13.47	13.94	13.69	7.38M
January 30, 2026	14.55	13.88	13.53	14.55	13.83	10.84M
January 29, 2026	14.7	14.57	14.2	14.72	14.45	6.39M
January 28, 2026	14.77	14.64	14.27	14.93	14.64	8.42M