Dynex Capital, Inc. Common Stock (DX)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	12.07	12.21	12.02	12.10	4,144,080	12.10
6/04/2025	12.03	12.10	11.89	12.06	2,985,208	12.06
6/03/2025	11.90	12.10	11.85	12.01	3,758,362	12.01
6/02/2025	11.99	12.05	11.85	11.89	3,525,091	11.89
5/30/2025	12.07	12.12	11.96	12.04	4,062,463	12.04
5/29/2025	12.08	12.15	12.04	12.11	3,160,840	12.11
5/28/2025	11.89	12.12	11.85	12.05	4,395,163	12.05
5/27/2025	11.94	11.95	11.78	11.91	3,683,951	11.91
5/23/2025	11.74	11.89	11.70	11.85	2,793,674	11.85
5/22/2025	12.00	12.07	11.76	11.99	4,878,851	11.82
5/21/2025	12.44	12.49	12.03	12.03	4,619,725	11.86
5/20/2025	12.48	12.55	12.41	12.50	2,601,108	12.32
5/19/2025	12.50	12.55	12.37	12.49	3,765,339	12.31
5/16/2025	12.61	12.66	12.53	12.61	3,533,382	12.43
5/15/2025	12.59	12.60	12.52	12.56	3,401,265	12.38
5/14/2025	12.60	12.64	12.51	12.53	3,785,785	12.35
5/13/2025	12.56	12.60	12.45	12.55	2,196,037	12.37
5/12/2025	12.56	12.56	12.44	12.53	4,255,791	12.35
5/09/2025	12.45	12.55	12.39	12.43	3,592,174	12.25
5/08/2025	12.31	12.44	12.30	12.42	2,222,542	12.24
5/07/2025	12.15	12.28	12.14	12.24	2,464,922	12.07
5/06/2025	12.10	12.17	12.02	12.12	2,341,375	11.95
5/05/2025	12.20	12.22	12.07	12.16	2,588,278	11.99
5/02/2025	12.25	12.27	12.16	12.19	2,162,695	12.02
5/01/2025	12.33	12.40	12.15	12.19	2,243,109	12.02
4/30/2025	12.40	12.41	12.18	12.33	2,718,487	12.16
4/29/2025	12.41	12.51	12.32	12.46	3,184,902	12.28
4/28/2025	12.27	12.50	12.27	12.42	3,118,798	12.24
4/25/2025	12.04	12.29	11.95	12.23	3,211,898	12.06
4/24/2025	11.90	12.01	11.76	11.98	3,993,452	11.81
4/23/2025	11.85	11.93	11.68	11.86	5,231,122	11.69
4/22/2025	11.56	11.86	11.49	11.81	4,313,381	11.47
4/21/2025	11.50	11.56	11.22	11.46	5,185,302	11.13
4/17/2025	11.60	11.85	11.60	11.67	3,436,203	11.34
4/16/2025	11.77	11.81	11.57	11.59	2,974,828	11.26
4/15/2025	11.74	11.91	11.63	11.76	3,449,654	11.43
4/14/2025	11.57	11.80	11.49	11.69	4,451,168	11.36
4/11/2025	11.13	11.41	10.92	11.39	6,510,785	11.07
4/10/2025	11.78	11.87	10.97	11.13	6,544,116	10.81
4/09/2025	11.39	11.96	10.79	11.92	9,020,957	11.58
4/08/2025	12.20	12.23	11.43	11.53	6,282,754	11.20
4/07/2025	11.63	12.56	11.47	11.73	7,930,726	11.40
4/04/2025	12.60	12.60	11.98	12.13	6,761,720	11.79
4/03/2025	12.65	12.86	12.54	12.70	5,636,906	12.34
4/02/2025	12.93	12.97	12.77	12.81	3,670,467	12.45
4/01/2025	13.07	13.08	12.87	12.99	2,964,790	12.62
3/31/2025	12.95	13.19	12.89	13.02	4,486,537	12.65
3/28/2025	13.28	13.28	12.97	13.05	4,889,695	12.68
3/27/2025	13.36	13.48	13.26	13.28	2,205,278	12.90
3/26/2025	13.60	13.61	13.25	13.36	4,169,913	12.98
3/25/2025	13.84	13.84	13.58	13.60	2,694,518	13.21
3/24/2025	14.01	14.02	13.82	13.85	3,112,858	13.46
3/21/2025	14.06	14.21	13.97	14.04	7,975,950	13.48
3/20/2025	14.26	14.35	14.03	14.10	3,696,317	13.53
3/19/2025	14.47	14.50	14.16	14.23	2,897,800	13.66
3/18/2025	14.35	14.46	14.28	14.42	2,525,631	13.84
3/17/2025	14.19	14.35	14.19	14.34	2,915,616	13.76
3/14/2025	14.02	14.22	14.01	14.22	2,249,951	13.65
3/13/2025	13.96	14.13	13.94	13.99	2,181,146	13.43
3/12/2025	14.01	14.06	13.76	13.93	3,105,861	13.37
3/11/2025	14.28	14.33	13.77	13.89	4,745,664	13.33
3/10/2025	14.31	14.52	14.20	14.26	5,010,906	13.69
3/07/2025	14.04	14.46	14.02	14.37	4,836,325	13.79
3/06/2025	14.00	14.09	13.93	14.02	2,514,797	13.46