Dynex Capital, Inc. - DX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.86	12.92	12.92	12.93	12.73	6.54M
September 04, 2025	12.7	12.77	12.77	12.78	12.65	7.07M
September 03, 2025	12.45	12.61	12.61	12.61	12.44	5.22M
September 02, 2025	12.5	12.44	12.44	12.54	12.34	4.56M
August 29, 2025	12.49	12.62	12.62	12.64	12.48	4.44M
August 28, 2025	12.5	12.49	12.49	12.52	12.45	1.79M
August 27, 2025	12.46	12.49	12.49	12.57	12.46	1.85M
August 26, 2025	12.4	12.53	12.53	12.56	12.4	3.63M
August 25, 2025	12.4	12.44	12.44	12.5	12.38	2.89M
August 22, 2025	12.26	12.46	12.46	12.51	12.26	7.11M
August 21, 2025	12.5	12.43	12.26	12.5	12.39	5.59M
August 20, 2025	12.56	12.52	12.35	12.6	12.43	5.41M
August 19, 2025	12.53	12.49	12.32	12.57	12.46	3.13M
August 18, 2025	12.6	12.47	12.47	12.64	12.46	3.35M
August 15, 2025	12.57	12.58	12.58	12.62	12.53	2.63M
August 14, 2025	12.55	12.57	12.57	12.61	12.52	2.82M
August 13, 2025	12.47	12.63	12.63	12.63	12.46	3.42M
August 12, 2025	12.4	12.41	12.41	12.46	12.34	3.36M
August 11, 2025	12.43	12.3	12.3	12.48	12.3	2.55M
August 08, 2025	12.4	12.42	12.42	12.49	12.36	2.55M
August 07, 2025	12.39	12.33	12.33	12.49	12.33	3.21M
August 06, 2025	12.56	12.36	12.36	12.57	12.33	3.86M
August 05, 2025	12.62	12.53	12.53	12.66	12.48	3.42M
August 04, 2025	12.48	12.57	12.57	12.62	12.47	4.35M
August 01, 2025	12.5	12.45	12.45	12.57	12.39	4.62M
July 31, 2025	12.59	12.44	12.44	12.59	12.4	3.83M
July 30, 2025	12.76	12.52	12.52	12.79	12.52	2.65M
July 29, 2025	12.71	12.77	12.77	12.81	12.64	3.59M
July 28, 2025	12.75	12.67	12.67	12.78	12.58	3.06M
July 25, 2025	12.66	12.75	12.75	12.79	12.62	4.12M
July 24, 2025	12.64	12.67	12.67	12.69	12.59	4.15M
July 23, 2025	12.56	12.75	12.75	12.75	12.5	6.11M
July 22, 2025	12.6	12.72	12.55	12.75	12.57	6.47M
July 21, 2025	12.4	12.54	12.54	12.7	12.28	6.41M
July 18, 2025	12.68	12.53	12.53	12.68	12.47	4.29M
July 17, 2025	12.65	12.58	12.58	12.72	12.51	3.2M
July 16, 2025	12.5	12.65	12.65	12.67	12.47	3.53M
July 15, 2025	12.65	12.47	12.47	12.72	12.46	3.37M
July 14, 2025	12.75	12.59	12.59	12.75	12.56	3.55M
July 11, 2025	12.8	12.75	12.75	12.82	12.68	3.12M
July 10, 2025	12.88	12.84	12.84	12.92	12.83	3.16M
July 09, 2025	12.79	12.86	12.86	12.89	12.77	3.23M
July 08, 2025	12.75	12.75	12.75	12.87	12.71	3.44M
July 07, 2025	12.71	12.73	12.73	12.93	12.67	4.55M
July 03, 2025	12.55	12.81	12.81	12.9	12.55	3.55M
July 02, 2025	12.25	12.55	12.55	12.55	12.24	4.31M
July 01, 2025	12.16	12.25	12.25	12.3	12.12	4M
June 30, 2025	12.16	12.22	12.22	12.24	12.02	3.68M
June 27, 2025	12.23	12.12	12.12	12.26	12.04	6.22M
June 26, 2025	12.04	12.2	12.2	12.22	12.03	4.13M
June 25, 2025	12.06	12.02	12.02	12.11	12	2.24M
June 24, 2025	12.04	12.08	12.08	12.14	12.03	3.77M
June 23, 2025	12	12.01	12.01	12.04	11.76	4.79M
June 20, 2025	12.27	12.18	12.01	12.28	12.14	8.19M
June 18, 2025	12.1	12.21	12.04	12.26	12.04	4.2M
June 17, 2025	12.3	12.07	11.9	12.36	12.06	4.29M
June 16, 2025	12.43	12.3	12.13	12.46	12.27	3.2M
June 13, 2025	12.31	12.3	12.13	12.43	12.28	2.74M
June 12, 2025	12.32	12.4	12.23	12.44	12.26	3.72M
June 11, 2025	12.34	12.31	12.14	12.4	12.29	3.03M

Dynex Capital, Inc. (DX) NYSE