Dynex Capital Inc. (DX)
NYSE: DX
· Real-Time Price · USD
12.93
0.01 (0.08%)
At close: Sep 08, 2025, 3:59 PM
12.98
0.43%
After-hours: Sep 08, 2025, 07:55 PM EDT
DX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.86 | 12.93 | 12.73 | 12.92 | 12.92 | 1.17% | 6,543,417 |
| Sep 4, 2025 | 12.70 | 12.78 | 12.65 | 12.77 | 12.77 | 1.27% | 7,069,000 |
| Sep 3, 2025 | 12.45 | 12.61 | 12.44 | 12.61 | 12.61 | 1.37% | 5,219,300 |
| Sep 2, 2025 | 12.50 | 12.54 | 12.34 | 12.44 | 12.44 | -1.43% | 4,557,200 |
| Aug 29, 2025 | 12.49 | 12.64 | 12.48 | 12.62 | 12.62 | 1.04% | 4,443,900 |
| Aug 28, 2025 | 12.50 | 12.52 | 12.45 | 12.49 | 12.49 | 0.00% | 1,786,607 |
| Aug 27, 2025 | 12.46 | 12.57 | 12.46 | 12.49 | 12.49 | -0.32% | 1,850,212 |
| Aug 26, 2025 | 12.40 | 12.56 | 12.40 | 12.53 | 12.53 | 0.72% | 3,634,411 |
| Aug 25, 2025 | 12.40 | 12.50 | 12.38 | 12.44 | 12.44 | -0.16% | 2,889,438 |
| Aug 22, 2025 | 12.26 | 12.51 | 12.26 | 12.46 | 12.46 | 0.24% | 7,112,900 |
| Aug 21, 2025 | 12.50 | 12.50 | 12.39 | 12.43 | 12.26 | -0.72% | 5,593,300 |
| Aug 20, 2025 | 12.56 | 12.60 | 12.43 | 12.52 | 12.35 | 0.24% | 5,406,438 |
| Aug 19, 2025 | 12.53 | 12.57 | 12.46 | 12.49 | 12.32 | 0.16% | 3,130,823 |
| Aug 18, 2025 | 12.60 | 12.64 | 12.46 | 12.47 | 12.30 | -0.87% | 3,354,300 |
| Aug 15, 2025 | 12.57 | 12.62 | 12.53 | 12.58 | 12.41 | 0.08% | 2,630,242 |
| Aug 14, 2025 | 12.55 | 12.61 | 12.52 | 12.57 | 12.40 | -0.48% | 2,824,800 |
| Aug 13, 2025 | 12.47 | 12.63 | 12.46 | 12.63 | 12.46 | 1.77% | 3,421,000 |
| Aug 12, 2025 | 12.40 | 12.46 | 12.34 | 12.41 | 12.24 | 0.89% | 3,355,369 |
| Aug 11, 2025 | 12.43 | 12.48 | 12.30 | 12.30 | 12.13 | -0.97% | 2,548,800 |
| Aug 8, 2025 | 12.40 | 12.49 | 12.36 | 12.42 | 12.25 | 0.73% | 2,549,287 |