Dynex Capital Inc. (DX-PC)
NYSE: DX-PC
· Real-Time Price · USD
25.51
0.11 (0.43%)
At close: Dec 26, 2024, 3:06 PM
DX-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.35 | 25.51 | 25.35 | 25.51 | n/a | 0.43% | 7,078 |
| Dec 24, 2024 | 25.40 | 25.40 | 25.37 | 25.40 | n/a | 0.20% | 3,917 |
| Dec 23, 2024 | 25.37 | 25.45 | 25.33 | 25.35 | n/a | -0.16% | 4,579 |
| Dec 20, 2024 | 25.31 | 25.39 | 25.31 | 25.39 | n/a | 0.00% | 2,761 |
| Dec 19, 2024 | 25.41 | 25.50 | 25.34 | 25.39 | n/a | -0.08% | 5,513 |
| Dec 18, 2024 | 25.43 | 25.45 | 25.40 | 25.41 | n/a | -0.08% | 2,228 |
| Dec 17, 2024 | 25.32 | 25.49 | 25.32 | 25.43 | n/a | -0.27% | 4,674 |
| Dec 16, 2024 | 25.38 | 25.60 | 25.35 | 25.50 | n/a | 0.83% | 16,507 |
| Dec 13, 2024 | 25.29 | 25.35 | 25.21 | 25.29 | n/a | -0.35% | 8,371 |
| Dec 12, 2024 | 25.50 | 25.50 | 25.36 | 25.38 | n/a | -0.08% | 6,699 |
| Dec 11, 2024 | 25.39 | 25.42 | 25.39 | 25.40 | n/a | -0.39% | 7,242 |
| Dec 10, 2024 | 25.57 | 25.57 | 25.37 | 25.50 | n/a | 0.24% | 1,859 |
| Dec 9, 2024 | 25.35 | 25.45 | 25.32 | 25.44 | n/a | -0.24% | 1,736 |
| Dec 6, 2024 | 25.41 | 25.59 | 25.41 | 25.50 | n/a | 0.08% | 6,372 |
| Dec 5, 2024 | 25.35 | 25.59 | 25.35 | 25.48 | n/a | -0.35% | 4,210 |
| Dec 4, 2024 | 25.55 | 25.59 | 25.50 | 25.57 | n/a | -0.04% | 2,580 |
| Dec 3, 2024 | 25.34 | 25.58 | 25.34 | 25.58 | n/a | 0.08% | 2,564 |
| Dec 2, 2024 | 25.48 | 25.57 | 25.48 | 25.56 | n/a | 0.00% | 3,446 |
| Nov 29, 2024 | 25.43 | 25.56 | 25.40 | 25.56 | n/a | 0.55% | 5,258 |
| Nov 27, 2024 | 25.29 | 25.52 | 25.29 | 25.42 | n/a | 0.51% | 5,004 |