Dynex Capital, Inc. Common Stock (DX)

12.89
-0.02 (-0.15%)
NYSE· Last Trade: Sep 1st, 12:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dynex Capital, Inc. Common Stock (DX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202612.8713.0212.8312.894,977,42412.89
8/28/202612.9512.9812.8712.913,080,04412.91
8/27/202612.8412.9412.8212.903,593,09912.90
8/26/202613.0213.0212.8712.882,985,54312.88
8/25/202613.0613.0912.9313.014,281,98713.01
8/24/202613.0313.1012.9413.055,397,32513.05
8/21/202613.1513.1812.9913.034,667,59413.03
8/20/202613.2913.3813.1813.255,621,95313.08
8/19/202613.2513.4013.2313.337,018,60413.16
8/18/202613.0813.1913.0313.185,240,03013.01
8/17/202613.0913.1213.0213.074,823,32812.90
8/14/202613.0213.1413.0213.062,973,09212.89
8/13/202613.0513.0713.0013.024,295,61712.85
8/12/202612.9913.0912.9512.975,166,51112.80
8/11/202612.7912.9612.7412.933,550,23612.76
8/10/202612.9012.9012.6712.785,340,06812.62
8/07/202612.8813.0512.8512.955,136,98512.78
8/06/202612.8712.9812.7912.815,647,83912.65
8/05/202612.8112.8612.6212.854,695,97112.69
8/04/202612.7212.7812.6112.767,638,48812.60
8/03/202612.7512.8712.6712.715,096,47812.55
7/31/202612.8512.8512.6012.714,392,27012.55
7/30/202612.8912.8912.6412.825,054,13212.66
7/29/202612.8612.9412.7912.834,972,42512.67
7/28/202612.6412.9312.6012.916,232,18312.74
7/27/202612.6412.7912.6412.645,080,91512.48
7/24/202612.6212.7612.5812.605,301,85912.44
7/23/202612.6712.7312.5312.607,281,44812.44
7/22/202613.0913.1112.8812.958,558,30912.62
7/21/202613.2413.2913.0013.028,557,14612.68
7/20/202613.3813.4413.0213.129,811,52512.78
7/17/202613.5013.5413.2613.337,220,86912.99
7/16/202613.3613.5913.3213.535,166,42813.18
7/15/202613.2613.5613.2613.329,140,48712.98
7/14/202613.1113.4013.0813.228,275,71412.88
7/13/202613.1313.1712.9412.984,612,35612.65
7/10/202613.1913.2113.0713.152,365,26212.81
7/09/202613.0413.2112.9513.154,599,28212.81
7/08/202613.1113.1412.9713.023,808,69912.68
7/07/202613.2613.3013.0913.174,221,32712.83
7/06/202613.0413.2712.9913.243,927,12612.90
7/02/202613.0513.0812.9213.013,925,68812.67
7/01/202613.0613.0812.9612.966,673,14212.63
6/30/202613.1613.2413.0813.118,123,73012.77
6/29/202613.1313.1812.9713.185,943,85912.84
6/26/202613.1013.2313.0413.1411,128,14412.80
6/25/202613.0113.1112.9613.093,415,66612.75
6/24/202612.9713.1312.9513.014,392,45912.67
6/23/202612.7812.9912.7312.923,922,26112.59
6/22/202612.8612.9712.8312.845,607,31312.51
6/18/202613.1213.1713.0113.067,188,46912.56
6/17/202613.2113.2413.0113.056,477,33012.55
6/16/202613.1813.3113.1513.216,033,08112.70
6/15/202613.0713.2313.0013.104,503,65112.60
6/12/202612.9512.9912.8512.933,058,14012.43
6/11/202612.8412.9612.8012.903,731,38412.40
6/10/202612.9813.0112.7512.763,911,36112.27
6/09/202612.8413.0012.8312.964,795,15512.46
6/08/202612.9612.9912.7112.733,333,09612.24
6/05/202612.9313.0212.8612.872,955,43512.37
6/04/202612.8813.0712.8413.013,016,59012.51
6/03/202612.8012.8612.7312.792,968,72512.30
6/02/202612.9713.0412.8312.873,744,13212.37
6/01/202612.9113.0812.8612.973,535,58712.47