Dynex Capital Inc. (DX)
13.58
-0.27 (-1.95%)
At close: Mar 25, 2025, 3:59 PM
13.63
0.37%
Pre-market: Mar 26, 2025, 05:23 AM EDT
DX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 13.84 | 13.84 | 13.58 | 13.60 | -0.25 | -1.81% | 2,670,540 |
| Mar 24, 2025 | 14.01 | 14.02 | 13.82 | 13.85 | -0.19 | -1.35% | 3,113,196 |
| Mar 21, 2025 | 14.06 | 14.21 | 13.97 | 14.04 | -0.06 | -0.43% | 7,975,946 |
| Mar 20, 2025 | 14.26 | 14.35 | 14.03 | 14.10 | -0.13 | -0.91% | 3,696,500 |
| Mar 19, 2025 | 14.47 | 14.50 | 14.16 | 14.23 | -0.19 | -1.32% | 2,897,820 |
| Mar 18, 2025 | 14.35 | 14.46 | 14.28 | 14.42 | 0.08 | 0.56% | 2,527,346 |
| Mar 17, 2025 | 14.19 | 14.35 | 14.19 | 14.34 | 0.12 | 0.84% | 2,916,319 |
| Mar 14, 2025 | 14.02 | 14.22 | 14.01 | 14.22 | 0.23 | 1.64% | 2,250,000 |
| Mar 13, 2025 | 13.96 | 14.13 | 13.94 | 13.99 | 0.06 | 0.43% | 2,181,200 |
| Mar 12, 2025 | 14.01 | 14.06 | 13.76 | 13.93 | 0.04 | 0.29% | 3,105,899 |
| Mar 11, 2025 | 14.28 | 14.33 | 13.77 | 13.89 | -0.37 | -2.59% | 4,590,100 |
| Mar 10, 2025 | 14.31 | 14.52 | 14.20 | 14.26 | -0.11 | -0.77% | 4,917,500 |
| Mar 7, 2025 | 14.04 | 14.47 | 14.02 | 14.37 | 0.35 | 2.50% | 4,836,324 |
| Mar 6, 2025 | 14.00 | 14.09 | 13.93 | 14.02 | -0.05 | -0.36% | 2,515,100 |
| Mar 5, 2025 | 13.86 | 14.10 | 13.80 | 14.07 | 0.21 | 1.52% | 4,889,200 |
| Mar 4, 2025 | 13.93 | 13.96 | 13.78 | 13.86 | -0.11 | -0.79% | 3,974,447 |
| Mar 3, 2025 | 14.07 | 14.11 | 13.93 | 13.97 | -0.10 | -0.71% | 2,945,100 |
| Feb 28, 2025 | 13.96 | 14.11 | 13.92 | 14.07 | 0.12 | 0.86% | 4,780,242 |
| Feb 27, 2025 | 13.96 | 14.02 | 13.90 | 13.95 | -0.01 | -0.07% | 2,542,100 |
| Feb 26, 2025 | 13.90 | 14.03 | 13.87 | 13.96 | 0.08 | 0.58% | 3,846,300 |
| Feb 25, 2025 | 13.95 | 14.02 | 13.81 | 13.88 | -0.04 | -0.29% | 3,707,518 |
| Feb 24, 2025 | 13.96 | 13.99 | 13.81 | 13.92 | -0.14 | -1.00% | 3,451,112 |
| Feb 21, 2025 | 14.11 | 14.21 | 13.96 | 14.06 | 0.19 | 1.37% | 5,563,000 |
| Feb 20, 2025 | 13.82 | 13.95 | 13.79 | 13.87 | 0.06 | 0.43% | 2,475,120 |
| Feb 19, 2025 | 13.69 | 13.83 | 13.67 | 13.81 | 0.10 | 0.73% | 2,409,300 |
| Feb 18, 2025 | 13.77 | 13.85 | 13.69 | 13.71 | -0.08 | -0.58% | 2,816,739 |
| Feb 14, 2025 | 13.51 | 13.82 | 13.51 | 13.79 | 0.32 | 2.38% | 3,781,713 |
| Feb 13, 2025 | 13.37 | 13.48 | 13.27 | 13.47 | 0.21 | 1.58% | 2,387,527 |
| Feb 12, 2025 | 13.20 | 13.30 | 13.16 | 13.26 | -0.05 | -0.38% | 2,187,172 |
| Feb 11, 2025 | 13.29 | 13.32 | 13.23 | 13.31 | -0.03 | -0.22% | 1,929,292 |
| Feb 10, 2025 | 13.36 | 13.39 | 13.28 | 13.34 | 0.00 | 0.00% | 1,373,949 |
| Feb 7, 2025 | 13.40 | 13.42 | 13.26 | 13.34 | -0.07 | -0.52% | 1,863,732 |
| Feb 6, 2025 | 13.39 | 13.44 | 13.33 | 13.41 | 0.07 | 0.52% | 2,411,159 |
| Feb 5, 2025 | 13.29 | 13.39 | 13.28 | 13.34 | 0.07 | 0.53% | 2,113,406 |
| Feb 4, 2025 | 13.17 | 13.30 | 13.03 | 13.27 | 0.06 | 0.45% | 2,018,110 |
| Feb 3, 2025 | 13.00 | 13.27 | 12.99 | 13.21 | -0.06 | -0.45% | 4,030,400 |
| Jan 31, 2025 | 13.15 | 13.43 | 13.13 | 13.27 | 0.12 | 0.91% | 3,087,900 |
| Jan 30, 2025 | 12.91 | 13.16 | 12.90 | 13.15 | 0.29 | 2.26% | 3,355,044 |
| Jan 29, 2025 | 12.90 | 13.01 | 12.79 | 12.86 | -0.05 | -0.39% | 2,800,118 |
| Jan 28, 2025 | 12.85 | 12.96 | 12.80 | 12.91 | 0.13 | 1.02% | 3,389,547 |
| Jan 27, 2025 | 12.75 | 13.03 | 12.71 | 12.78 | 0.15 | 1.19% | 4,253,600 |
| Jan 24, 2025 | 12.62 | 12.74 | 12.57 | 12.63 | 0.03 | 0.24% | 1,545,700 |
| Jan 23, 2025 | 12.56 | 12.70 | 12.55 | 12.60 | -0.16 | -1.25% | 2,163,600 |
| Jan 22, 2025 | 12.85 | 12.92 | 12.74 | 12.76 | -0.08 | -0.62% | 3,085,111 |
| Jan 21, 2025 | 12.80 | 12.86 | 12.71 | 12.84 | 0.09 | 0.71% | 2,720,322 |
| Jan 17, 2025 | 12.67 | 12.75 | 12.65 | 12.75 | 0.12 | 0.95% | 1,852,035 |
| Jan 16, 2025 | 12.50 | 12.71 | 12.46 | 12.63 | 0.14 | 1.12% | 2,454,952 |
| Jan 15, 2025 | 12.53 | 12.56 | 12.42 | 12.49 | 0.20 | 1.63% | 1,755,600 |
| Jan 14, 2025 | 12.25 | 12.31 | 12.19 | 12.29 | 0.11 | 0.90% | 1,662,046 |
| Jan 13, 2025 | 12.20 | 12.21 | 12.00 | 12.18 | -0.06 | -0.49% | 2,573,716 |