Dynex Capital Inc. (DX)
NYSE: DX
· Real-Time Price · USD
12.48
0.01 (0.08%)
At close: Aug 19, 2025, 11:50 AM
DX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.60 | 12.64 | 12.46 | 12.47 | 12.47 | -0.87% | 3,349,795 |
| Aug 15, 2025 | 12.57 | 12.62 | 12.53 | 12.58 | 12.58 | 0.08% | 2,630,242 |
| Aug 14, 2025 | 12.55 | 12.61 | 12.52 | 12.57 | 12.57 | -0.48% | 2,824,800 |
| Aug 13, 2025 | 12.47 | 12.63 | 12.46 | 12.63 | 12.63 | 1.77% | 3,421,000 |
| Aug 12, 2025 | 12.40 | 12.46 | 12.34 | 12.41 | 12.41 | 0.89% | 3,355,369 |
| Aug 11, 2025 | 12.43 | 12.48 | 12.30 | 12.30 | 12.30 | -0.97% | 2,548,800 |
| Aug 8, 2025 | 12.40 | 12.49 | 12.36 | 12.42 | 12.42 | 0.73% | 2,549,287 |
| Aug 7, 2025 | 12.39 | 12.49 | 12.33 | 12.33 | 12.33 | -0.24% | 3,208,900 |
| Aug 6, 2025 | 12.56 | 12.57 | 12.33 | 12.36 | 12.36 | -1.36% | 3,856,400 |
| Aug 5, 2025 | 12.62 | 12.66 | 12.48 | 12.53 | 12.53 | -0.32% | 3,430,700 |
| Aug 4, 2025 | 12.48 | 12.62 | 12.47 | 12.57 | 12.57 | 0.96% | 4,354,500 |
| Aug 1, 2025 | 12.50 | 12.57 | 12.39 | 12.45 | 12.45 | 0.08% | 4,619,600 |
| Jul 31, 2025 | 12.59 | 12.59 | 12.40 | 12.44 | 12.44 | -0.64% | 3,832,428 |
| Jul 30, 2025 | 12.76 | 12.79 | 12.52 | 12.52 | 12.52 | -1.96% | 2,646,100 |
| Jul 29, 2025 | 12.71 | 12.81 | 12.64 | 12.77 | 12.77 | 0.79% | 3,587,703 |
| Jul 28, 2025 | 12.75 | 12.78 | 12.58 | 12.67 | 12.67 | -0.63% | 3,059,500 |
| Jul 25, 2025 | 12.66 | 12.79 | 12.62 | 12.75 | 12.75 | 0.63% | 4,116,635 |
| Jul 24, 2025 | 12.64 | 12.69 | 12.59 | 12.67 | 12.67 | -0.63% | 4,146,100 |
| Jul 23, 2025 | 12.56 | 12.75 | 12.50 | 12.75 | 12.75 | 0.24% | 6,106,036 |
| Jul 22, 2025 | 12.60 | 12.75 | 12.57 | 12.72 | 12.55 | 1.44% | 6,473,200 |