NYSE : DX
Dynex Capital, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 10.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dynex Capital, Inc. (DX) closed at 10.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.7 | 10.8 | 10.55 | 10.58 | 6,696,942 | -0.66% |
| 2026-10-30 | 10.9 | 10.966 | 10.59 | 10.65 | 5,756,731 | -2.20% |
| 2026-10-29 | 10.93 | 10.96 | 10.785 | 10.89 | 5,387,566 | +0.55% |
| 2026-10-28 | 10.92 | 10.94 | 10.72 | 10.83 | 4,887,028 | -0.82% |
| 2026-10-27 | 10.89 | 10.96 | 10.803 | 10.92 | 5,843,838 | +0.28% |
| 2026-10-26 | 10.91 | 11.05 | 10.81 | 10.89 | 4,553,084 | -0.27% |
| 2026-10-23 | 11.005 | 11.11 | 10.79 | 10.92 | 6,679,479 | -1.18% |
| 2026-10-22 | 10.925 | 11.248 | 10.89 | 11.05 | 8,592,644 | +1.56% |
| 2026-10-21 | 11.15 | 11.2 | 10.99 | 11.05 | 8,706,352 | +0.82% |
| 2026-10-20 | 10.62 | 10.965 | 10.59 | 10.96 | 8,280,540 | +3.79% |
| 2026-10-19 | 10.59 | 10.62 | 10.31 | 10.56 | 11,739,771 | -3.39% |
| 2026-10-16 | 11.17 | 11.17 | 10.88 | 10.93 | 7,494,482 | -1.71% |
| 2026-10-15 | 11.02 | 11.275 | 11 | 11.12 | 8,834,877 | +2.58% |
| 2026-10-14 | 10.75 | 10.88 | 10.68 | 10.84 | 5,492,680 | -0.09% |
| 2026-10-13 | 11 | 11.02 | 10.69 | 10.85 | 6,877,830 | -0.46% |
| 2026-10-12 | 10.86 | 11.03 | 10.76 | 10.9 | 7,341,160 | +0.37% |
| 2026-10-09 | 10.71 | 10.86 | 10.565 | 10.86 | 5,988,435 | +1.50% |
| 2026-10-08 | 10.5 | 10.72 | 10.36 | 10.7 | 11,385,905 | +1.23% |
| 2026-10-07 | 10.72 | 10.755 | 10.46 | 10.57 | 11,014,203 | -2.58% |
| 2026-10-06 | 10.89 | 10.925 | 10.73 | 10.85 | 7,303,277 | +0.18% |
| 2026-10-05 | 11 | 11.087 | 10.805 | 10.83 | 8,838,752 | -1.72% |
| 2026-10-02 | 11.2 | 11.305 | 10.89 | 11.02 | 9,424,132 | -0.54% |
| 2026-10-01 | 11.11 | 11.165 | 10.88 | 11.08 | 9,054,874 | -0.54% |
| 2026-09-30 | 11.49 | 11.526 | 11.135 | 11.14 | 6,559,992 | -2.19% |
| 2026-09-29 | 11.35 | 11.49 | 11.26 | 11.39 | 6,139,333 | +0.53% |
| 2026-09-28 | 11.26 | 11.5 | 11.15 | 11.33 | 8,153,661 | -0.09% |
| 2026-09-25 | 11.41 | 11.424 | 11.115 | 11.34 | 9,250,813 | +0.00% |
| 2026-09-24 | 11.73 | 11.762 | 11.33 | 11.34 | 9,292,759 | -3.32% |
| 2026-09-23 | 12.07 | 12.085 | 11.705 | 11.73 | 9,701,408 | -3.06% |
| 2026-09-22 | 12.12 | 12.25 | 12.08 | 12.1 | 5,554,661 | +0.25% |
| 2026-09-21 | 12.1 | 12.17 | 12.015 | 12.07 | 5,241,096 | +0.50% |
| 2026-09-18 | 12.29 | 12.31 | 12.165 | 12.18 | 14,885,818 | -0.90% |
| 2026-09-17 | 12.32 | 12.425 | 12.28 | 12.29 | 6,560,067 | +1.07% |
| 2026-09-16 | 12.25 | 12.348 | 12.03 | 12.16 | 8,326,883 | -0.57% |
| 2026-09-15 | 12.41 | 12.455 | 12.2 | 12.23 | 5,717,288 | -1.45% |
| 2026-09-14 | 12.52 | 12.57 | 12.34 | 12.41 | 6,546,596 | -0.88% |
| 2026-09-11 | 12.63 | 12.693 | 12.47 | 12.52 | 6,904,421 | -0.32% |
| 2026-09-10 | 12.77 | 12.77 | 12.5 | 12.56 | 7,974,421 | -2.10% |
| 2026-09-09 | 12.92 | 12.965 | 12.825 | 12.83 | 3,244,005 | -0.47% |
| 2026-09-08 | 12.9 | 13.015 | 12.88 | 12.89 | 4,508,958 | -0.08% |
| 2026-09-04 | 12.78 | 12.96 | 12.74 | 12.9 | 2,861,798 | +0.55% |
| 2026-09-03 | 12.85 | 12.88 | 12.73 | 12.83 | 4,085,587 | +0.63% |
| 2026-09-02 | 12.74 | 12.78 | 12.71 | 12.75 | 4,919,221 | +0.08% |
| 2026-09-01 | 12.84 | 12.88 | 12.71 | 12.74 | 4,884,066 | -1.16% |
| 2026-08-31 | 12.87 | 13.02 | 12.83 | 12.89 | 4,977,329 | -0.15% |
| 2026-08-28 | 12.95 | 12.98 | 12.87 | 12.91 | 3,080,043 | +0.08% |
| 2026-08-27 | 12.84 | 12.94 | 12.82 | 12.9 | 3,593,137 | +0.16% |
| 2026-08-26 | 13.02 | 13.02 | 12.87 | 12.88 | 3,022,543 | -1.00% |
| 2026-08-25 | 13.06 | 13.09 | 12.93 | 13.01 | 4,281,995 | -0.31% |
| 2026-08-24 | 13.03 | 13.1 | 12.94 | 13.05 | 5,397,417 | +0.15% |
| 2026-08-21 | 13.15 | 13.184 | 12.995 | 13.03 | 4,667,592 | -0.38% |
| 2026-08-20 | 13.29 | 13.38 | 13.18 | 13.25 | 5,616,130 | -0.60% |
| 2026-08-19 | 13.25 | 13.4 | 13.235 | 13.33 | 7,018,683 | +1.14% |
| 2026-08-18 | 13.08 | 13.19 | 13.025 | 13.18 | 5,242,299 | +0.84% |
| 2026-08-17 | 13.09 | 13.12 | 13.019 | 13.07 | 4,823,852 | +0.08% |
| 2026-08-14 | 13.02 | 13.14 | 13.02 | 13.06 | 2,973,092 | +0.31% |
| 2026-08-13 | 13.05 | 13.069 | 13 | 13.02 | 4,297,382 | +0.39% |
| 2026-08-12 | 12.99 | 13.09 | 12.95 | 12.97 | 5,167,408 | +0.31% |
| 2026-08-11 | 12.79 | 12.96 | 12.74 | 12.93 | 3,550,303 | +1.17% |
| 2026-08-10 | 12.9 | 12.9 | 12.67 | 12.78 | 5,340,413 | -1.31% |
| 2026-08-07 | 12.88 | 13.05 | 12.85 | 12.95 | 5,136,973 | +1.09% |
| 2026-08-06 | 12.87 | 12.98 | 12.785 | 12.81 | 5,647,954 | -0.31% |
| 2026-08-05 | 12.81 | 12.86 | 12.62 | 12.85 | 4,701,401 | +0.71% |
| 2026-08-04 | 12.72 | 12.78 | 12.61 | 12.76 | 7,640,682 | +0.39% |
| 2026-08-03 | 12.75 | 12.865 | 12.67 | 12.71 | 5,098,612 | +0.00% |
| 2026-07-31 | 12.85 | 12.85 | 12.595 | 12.71 | 4,392,268 | -0.86% |
| 2026-07-30 | 12.89 | 12.89 | 12.64 | 12.82 | 5,029,549 | -0.08% |
| 2026-07-29 | 12.86 | 12.94 | 12.79 | 12.83 | 4,972,426 | -0.62% |
| 2026-07-28 | 12.64 | 12.925 | 12.6 | 12.91 | 6,244,844 | +2.14% |
| 2026-07-27 | 12.64 | 12.79 | 12.64 | 12.64 | 5,081,438 | +0.32% |
| 2026-07-24 | 12.62 | 12.755 | 12.58 | 12.6 | 5,301,856 | +0.00% |
| 2026-07-23 | 12.67 | 12.73 | 12.53 | 12.6 | 7,281,860 | -1.41% |
| 2026-07-22 | 13.09 | 13.111 | 12.88 | 12.95 | 8,558,895 | -0.54% |
| 2026-07-21 | 13.24 | 13.29 | 13 | 13.02 | 8,558,747 | -0.76% |
| 2026-07-20 | 13.38 | 13.44 | 13.02 | 13.12 | 9,816,806 | -1.58% |
| 2026-07-17 | 13.5 | 13.545 | 13.26 | 13.33 | 7,220,868 | -1.48% |
| 2026-07-16 | 13.36 | 13.59 | 13.325 | 13.53 | 5,168,734 | +1.58% |
| 2026-07-15 | 13.26 | 13.565 | 13.26 | 13.32 | 9,140,540 | +0.76% |
| 2026-07-14 | 13.11 | 13.4 | 13.08 | 13.22 | 8,276,683 | +1.85% |
| 2026-07-13 | 13.13 | 13.168 | 12.94 | 12.98 | 4,614,514 | -1.29% |
| 2026-07-10 | 13.19 | 13.215 | 13.074 | 13.15 | 2,365,261 | +0.00% |
| 2026-07-09 | 13.04 | 13.215 | 12.95 | 13.15 | 4,599,280 | +1.00% |
| 2026-07-08 | 13.11 | 13.145 | 12.973 | 13.02 | 3,808,906 | -1.14% |
| 2026-07-07 | 13.26 | 13.305 | 13.09 | 13.17 | 4,221,556 | -0.53% |
| 2026-07-06 | 13.04 | 13.27 | 12.995 | 13.24 | 3,927,153 | +1.77% |
| 2026-07-02 | 13.05 | 13.08 | 12.92 | 13.01 | 3,925,683 | +0.39% |
| 2026-07-01 | 13.06 | 13.08 | 12.955 | 12.96 | 6,673,439 | -1.14% |
| 2026-06-30 | 13.16 | 13.245 | 13.08 | 13.11 | 8,124,228 | -0.53% |
| 2026-06-29 | 13.13 | 13.18 | 12.975 | 13.18 | 5,954,197 | +0.30% |
| 2026-06-26 | 13.1 | 13.23 | 13.035 | 13.14 | 11,128,143 | +0.38% |
| 2026-06-25 | 13.01 | 13.11 | 12.955 | 13.09 | 3,415,861 | +0.61% |
| 2026-06-24 | 12.97 | 13.13 | 12.945 | 13.01 | 4,392,649 | +0.70% |
| 2026-06-23 | 12.78 | 12.99 | 12.735 | 12.92 | 3,922,590 | +0.62% |
| 2026-06-22 | 12.86 | 12.97 | 12.83 | 12.84 | 5,608,087 | -0.39% |
| 2026-06-18 | 13.12 | 13.17 | 13.01 | 13.06 | 7,188,465 | +0.08% |
| 2026-06-17 | 13.21 | 13.24 | 13.01 | 13.05 | 6,479,773 | -1.21% |
| 2026-06-16 | 13.18 | 13.315 | 13.15 | 13.21 | 6,033,413 | +0.84% |
| 2026-06-15 | 13.07 | 13.235 | 13 | 13.1 | 4,517,171 | +1.31% |
| 2026-06-12 | 12.95 | 12.99 | 12.85 | 12.93 | 3,058,140 | +0.23% |
| 2026-06-11 | 12.84 | 12.96 | 12.8 | 12.9 | 3,734,053 | +1.10% |
| 2026-06-10 | 12.98 | 13.008 | 12.75 | 12.76 | 3,918,418 | -1.54% |
| 2026-06-09 | 12.84 | 13 | 12.83 | 12.96 | 4,796,323 | +1.81% |
| 2026-06-08 | 12.96 | 12.99 | 12.71 | 12.73 | 3,333,409 | -1.09% |
| 2026-06-05 | 12.93 | 13.02 | 12.86 | 12.87 | 2,955,434 | -1.08% |
| 2026-06-04 | 12.88 | 13.07 | 12.84 | 13.01 | 3,017,457 | +1.72% |
| 2026-06-03 | 12.8 | 12.86 | 12.73 | 12.79 | 2,974,367 | -0.62% |
| 2026-06-02 | 12.97 | 13.04 | 12.83 | 12.87 | 3,744,836 | -0.77% |
| 2026-06-01 | 12.91 | 13.08 | 12.858 | 12.97 | 3,535,853 | -0.92% |
| 2026-05-29 | 13.03 | 13.1 | 13.015 | 13.09 | 3,691,518 | +0.46% |
| 2026-05-28 | 13 | 13.05 | 12.925 | 13.03 | 2,629,902 | -0.15% |
| 2026-05-27 | 12.99 | 13.16 | 12.97 | 13.05 | 3,267,798 | +0.38% |
| 2026-05-26 | 12.81 | 13.02 | 12.75 | 13 | 4,928,929 | +2.20% |
| 2026-05-22 | 12.9 | 12.928 | 12.71 | 12.72 | 4,838,138 | -1.01% |
| 2026-05-21 | 12.66 | 12.905 | 12.57 | 12.85 | 6,217,623 | +1.18% |
| 2026-05-20 | 12.83 | 12.915 | 12.72 | 12.87 | 6,383,923 | +0.70% |
| 2026-05-19 | 12.9 | 12.93 | 12.77 | 12.78 | 6,083,035 | -1.62% |
| 2026-05-18 | 13.02 | 13.115 | 12.97 | 12.99 | 4,863,415 | +0.15% |
| 2026-05-15 | 13.05 | 13.1 | 12.895 | 12.97 | 4,417,061 | -1.07% |
| 2026-05-14 | 13.26 | 13.3 | 13.1 | 13.11 | 3,725,689 | -0.61% |
| 2026-05-13 | 13.3 | 13.32 | 13.18 | 13.19 | 4,768,627 | -0.83% |