Dynex Capital (DX)
NYSE:DX
Want to see DX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
13.58
13.76
13.55
13.62
13.62
+0.89%
4,098,574
0.68
Apr 29, 2026
13.68
13.69
13.44
13.50
13.50
-1.75%
4,809,354
0.79
Apr 28, 2026
13.82
13.83
13.68
13.74
13.74
-0.36%
3,918,498
0.64
Apr 27, 2026
13.75
13.84
13.72
13.79
13.79
+0.22%
4,596,759
0.74
Apr 24, 2026
13.64
13.81
13.56
13.76
13.76
+1.18%
8,839,123
1.43
Apr 23, 2026
13.65
13.70
13.50
13.60
13.60
-0.07%
4,923,227
0.79
Apr 22, 2026
13.89
13.92
13.72
13.78
13.61
+0.15%
7,041,269
1.13
Apr 21, 2026
13.80
14.03
13.70
13.76
13.59
+0.30%
8,512,038
1.38
Apr 20, 2026
13.10
13.72
13.03
13.72
13.55
+0.80%
10,914,650
1.79
Apr 17, 2026
13.35
13.62
13.35
13.61
13.44
+2.80%
7,293,694
1.18
Apr 16, 2026
13.46
13.46
13.18
13.24
13.08
-1.27%
6,651,517
1.10
Apr 15, 2026
13.26
13.41
13.16
13.41
13.24
+1.21%
3,720,927
0.61
Apr 14, 2026
13.13
13.26
13.08
13.25
13.09
+1.30%
3,620,681
0.58
Apr 13, 2026
13.12
13.18
12.96
13.08
12.92
-0.68%
6,656,248
1.08
Apr 10, 2026
13.23
13.27
13.10
13.17
13.01
-0.31%
3,176,987
0.51
Apr 09, 2026
13.00
13.27
13.00
13.21
13.05
+1.00%
4,917,743
0.79
Apr 08, 2026
12.96
13.09
12.92
13.08
12.92
+3.07%
5,563,951
0.87
Apr 07, 2026
12.86
12.93
12.67
12.69
12.53
-1.62%
5,147,663
0.81
Apr 06, 2026
12.85
13.07
12.80
12.90
12.74
+0.23%
4,758,944
0.74
Apr 03, 2026
12.61
12.87
12.56
12.87
12.71
0.00%
0
0.00
Apr 02, 2026
12.61
12.87
12.56
12.87
12.71
+0.95%
3,705,267
0.56
Apr 01, 2026
12.84
12.89
12.72
12.75
12.59
-0.08%
4,765,003
0.72
Mar 31, 2026
12.62
12.78
12.53
12.76
12.60
+2.41%
5,656,466
0.86
Mar 30, 2026
12.28
12.62
12.23
12.46
12.31
+2.39%
5,279,242
0.81
Mar 27, 2026
12.29
12.37
12.14
12.17
12.02
-1.86%
4,778,822
0.73
Mar 26, 2026
12.52
12.61
12.37
12.40
12.25
-2.28%
4,170,088
0.64
Mar 25, 2026
12.60
12.79
12.55
12.69
12.53
+1.84%
5,323,777
0.82
Mar 24, 2026
12.30
12.52
12.23
12.46
12.31
+0.33%
8,073,860
1.27
Mar 23, 2026
12.30
12.56
12.24
12.42
12.27
+1.63%
9,729,412
1.56
Mar 20, 2026
13.00
13.04
12.32
12.39
12.07
-4.47%
24,316,810
4.12
Mar 19, 2026
12.85
13.09
12.84
12.97
12.63
+0.31%
5,627,061
0.95
Mar 18, 2026
13.13
13.19
12.93
12.93
12.60
-2.19%
7,199,898
1.22
Mar 17, 2026
13.20
13.33
13.20
13.22
12.88
+0.76%
5,291,863
0.89
Mar 16, 2026
13.18
13.36
13.12
13.12
12.78
+0.46%
8,089,748
1.38
Mar 13, 2026
13.45
13.55
13.03
13.06
12.72
-2.03%
5,779,486
0.99
Mar 12, 2026
13.45
13.57
13.33
13.33
12.98
-1.48%
5,395,271
0.93
Mar 11, 2026
13.59
13.64
13.39
13.53
13.18
-0.51%
4,619,419
0.80
Mar 10, 2026
13.41
13.78
13.37
13.60
13.25
+1.34%
7,470,863
1.30
Mar 09, 2026
13.20
13.43
12.82
13.42
13.07
-0.15%
9,747,601
1.73
Mar 06, 2026
13.54
13.57
13.35
13.44
13.09
-1.24%
5,964,194
1.06
Mar 05, 2026
13.60
13.76
13.53
13.61
13.26
-0.51%
4,306,576
0.77
Mar 04, 2026
13.94
13.96
13.64
13.68
13.33
-0.73%
4,986,268
0.89
Mar 03, 2026
13.65
13.95
13.59
13.78
13.42
-0.64%
4,866,976
0.87
Mar 02, 2026
13.84
13.97
13.53
13.87
13.51
-1.14%
7,942,329
1.44
Feb 27, 2026
13.95
14.14
13.93
14.03
13.67
0.00%
5,033,627
0.92
Feb 26, 2026
13.96
14.10
13.91
14.03
13.67
+0.50%
4,074,149
0.74
Feb 25, 2026
13.99
14.06
13.79
13.96
13.60
+0.07%
5,295,988
0.97
Feb 24, 2026
13.98
14.00
13.77
13.95
13.59
-0.15%
5,305,371
0.99
Feb 23, 2026
13.98
14.21
13.89
13.97
13.61
+0.07%
7,570,093
1.42
Feb 20, 2026
14.02
14.14
13.93
14.13
13.60
+0.85%
6,378,032
1.20
Rows: