Dynex Capital Inc. (DX)
NYSE: DX
· Real-Time Price · USD
12.72
0.06 (0.47%)
At close: Oct 03, 2025, 3:59 PM
12.74
0.12%
After-hours: Oct 03, 2025, 07:31 PM EDT
DX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.68 | 12.83 | 12.68 | 12.73 | 12.73 | 0.55% | 4,240,250 |
| Oct 2, 2025 | 12.48 | 12.66 | 12.44 | 12.66 | 12.66 | 1.44% | 4,501,700 |
| Oct 1, 2025 | 12.25 | 12.49 | 12.24 | 12.48 | 12.48 | 1.55% | 5,690,600 |
| Sep 30, 2025 | 12.10 | 12.31 | 12.06 | 12.29 | 12.29 | 1.82% | 5,764,124 |
| Sep 29, 2025 | 12.14 | 12.15 | 11.96 | 12.07 | 12.07 | -0.25% | 3,963,200 |
| Sep 26, 2025 | 12.06 | 12.21 | 12.06 | 12.10 | 12.10 | 0.50% | 3,600,300 |
| Sep 25, 2025 | 11.98 | 12.08 | 11.92 | 12.04 | 12.04 | -0.08% | 3,992,523 |
| Sep 24, 2025 | 12.07 | 12.08 | 11.99 | 12.05 | 12.05 | -0.41% | 4,141,015 |
| Sep 23, 2025 | 11.85 | 12.12 | 11.83 | 12.10 | 12.10 | 2.11% | 6,293,300 |
| Sep 22, 2025 | 12.10 | 12.13 | 11.85 | 11.85 | 11.85 | -3.42% | 9,771,400 |
| Sep 19, 2025 | 12.40 | 12.43 | 12.25 | 12.27 | 12.10 | -0.81% | 14,084,734 |
| Sep 18, 2025 | 12.53 | 12.53 | 12.34 | 12.37 | 12.20 | -0.80% | 5,541,100 |
| Sep 17, 2025 | 12.40 | 12.59 | 12.36 | 12.47 | 12.30 | 1.05% | 5,639,000 |
| Sep 16, 2025 | 12.51 | 12.56 | 12.32 | 12.34 | 12.17 | -1.28% | 6,616,000 |
| Sep 15, 2025 | 12.55 | 12.59 | 12.49 | 12.50 | 12.33 | -0.24% | 3,991,800 |
| Sep 12, 2025 | 12.56 | 12.62 | 12.48 | 12.53 | 12.36 | -0.24% | 3,895,800 |
| Sep 11, 2025 | 12.75 | 12.80 | 12.55 | 12.56 | 12.39 | -1.18% | 5,415,841 |
| Sep 10, 2025 | 12.92 | 12.98 | 12.70 | 12.71 | 12.53 | -1.47% | 4,025,748 |
| Sep 9, 2025 | 12.92 | 12.98 | 12.81 | 12.90 | 12.72 | -0.23% | 4,318,609 |
| Sep 8, 2025 | 12.90 | 13.04 | 12.90 | 12.93 | 12.75 | 0.08% | 3,587,803 |
Page 1 of 136