Dynex Capital (DX)
NYSE:DX
Want to see DX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
12.90
12.93
12.71
12.72
12.72
-1.01%
4,838,138
0.85
May 21, 2026
12.66
12.91
12.57
12.85
12.85
+1.18%
6,217,623
1.08
May 20, 2026
12.83
12.92
12.72
12.87
12.70
+0.71%
6,383,923
1.11
May 19, 2026
12.90
12.93
12.77
12.78
12.61
-1.61%
6,083,035
1.05
May 18, 2026
13.02
13.12
12.97
12.99
12.82
+0.16%
4,863,415
0.84
May 15, 2026
13.05
13.10
12.90
12.97
12.80
-1.07%
4,417,061
0.76
May 14, 2026
13.26
13.30
13.10
13.11
12.94
-0.61%
3,725,689
0.65
May 13, 2026
13.30
13.32
13.18
13.19
13.02
-0.83%
4,768,627
0.83
May 12, 2026
13.38
13.40
13.23
13.30
13.12
-0.52%
3,974,682
0.69
May 11, 2026
13.42
13.47
13.35
13.37
13.19
-0.29%
4,279,322
0.74
May 08, 2026
13.31
13.45
13.31
13.41
13.23
+0.67%
4,289,291
0.74
May 07, 2026
13.35
13.36
13.21
13.32
13.14
-0.22%
3,246,845
0.56
May 06, 2026
13.40
13.45
13.34
13.35
13.17
+0.08%
3,199,473
0.55
May 05, 2026
13.29
13.39
13.23
13.34
13.16
+0.60%
3,304,949
0.56
May 04, 2026
13.49
13.51
13.20
13.26
13.08
-2.29%
5,144,895
0.87
May 01, 2026
13.62
13.68
13.54
13.57
13.39
-0.37%
4,318,605
0.73
Apr 30, 2026
13.58
13.76
13.55
13.62
13.44
+0.89%
4,098,574
0.68
Apr 29, 2026
13.68
13.69
13.44
13.50
13.32
-1.75%
4,816,087
0.79
Apr 28, 2026
13.82
13.83
13.68
13.74
13.56
-0.36%
3,918,498
0.64
Apr 27, 2026
13.75
13.84
13.72
13.79
13.61
+0.21%
4,596,759
0.74
Apr 24, 2026
13.64
13.81
13.56
13.76
13.58
+1.18%
8,839,123
1.43
Apr 23, 2026
13.65
13.70
13.50
13.60
13.42
-0.07%
4,923,227
0.79
Apr 22, 2026
13.89
13.92
13.72
13.78
13.43
+0.15%
7,041,269
1.13
Apr 21, 2026
13.80
14.03
13.70
13.76
13.41
+0.29%
8,512,038
1.38
Apr 20, 2026
13.10
13.72
13.03
13.72
13.37
+0.81%
10,914,650
1.79
Apr 17, 2026
13.35
13.62
13.35
13.61
13.26
+2.80%
7,293,694
1.18
Apr 16, 2026
13.46
13.46
13.18
13.24
12.90
-1.27%
6,651,517
1.10
Apr 15, 2026
13.26
13.41
13.16
13.41
13.07
+1.21%
3,720,927
0.61
Apr 14, 2026
13.13
13.26
13.08
13.25
12.91
+1.30%
3,620,681
0.58
Apr 13, 2026
13.12
13.18
12.96
13.08
12.75
-0.69%
6,656,248
1.08
Apr 10, 2026
13.23
13.27
13.10
13.17
12.84
-0.30%
3,176,987
0.51
Apr 09, 2026
13.00
13.27
13.00
13.21
12.87
+1.00%
4,917,743
0.79
Apr 08, 2026
12.96
13.09
12.92
13.08
12.75
+3.07%
5,563,951
0.87
Apr 07, 2026
12.86
12.93
12.67
12.69
12.37
-1.63%
5,147,663
0.81
Apr 06, 2026
12.85
13.07
12.80
12.90
12.57
+0.23%
4,758,944
0.74
Apr 03, 2026
12.61
12.87
12.56
12.87
12.54
0.00%
0
0.00
Apr 02, 2026
12.61
12.87
12.56
12.87
12.54
+0.94%
3,705,267
0.56
Apr 01, 2026
12.84
12.89
12.72
12.75
12.43
-0.08%
4,765,003
0.72
Mar 31, 2026
12.62
12.78
12.53
12.76
12.44
+2.41%
5,656,466
0.86
Mar 30, 2026
12.28
12.62
12.23
12.46
12.14
+2.38%
5,279,242
0.81
Mar 27, 2026
12.29
12.37
12.14
12.17
11.86
-1.85%
4,778,822
0.73
Mar 26, 2026
12.52
12.61
12.37
12.40
12.09
-2.28%
4,170,088
0.64
Mar 25, 2026
12.60
12.79
12.55
12.69
12.37
+1.84%
5,323,777
0.82
Mar 24, 2026
12.30
12.52
12.23
12.46
12.14
+0.32%
8,073,860
1.27
Mar 23, 2026
12.30
12.56
12.24
12.42
12.10
+1.64%
9,729,412
1.56
Mar 20, 2026
13.00
13.04
12.32
12.39
11.91
-4.48%
24,316,810
4.12
Mar 19, 2026
12.85
13.09
12.84
12.97
12.47
+0.31%
5,627,061
0.95
Mar 18, 2026
13.13
13.19
12.93
12.93
12.43
-2.20%
7,199,898
1.22
Mar 17, 2026
13.20
13.33
13.20
13.22
12.71
+0.76%
5,291,863
0.89
Mar 16, 2026
13.18
13.36
13.12
13.12
12.61
+0.46%
8,089,748
1.38
Rows: