Dynex Capital (DX) Historical Stock Prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 3, 2026	12.85	12.88	12.73	12.83	12.46	4,082,300
Sep 2, 2026	12.74	12.78	12.71	12.75	12.38	4,911,200
Sep 1, 2026	12.84	12.88	12.71	12.74	12.37	4,877,300
Aug 31, 2026	12.87	13.02	12.83	12.89	12.51	4,976,900
Aug 28, 2026	12.95	12.98	12.87	12.91	12.53	3,079,500
Aug 27, 2026	12.84	12.94	12.82	12.90	12.52	3,593,100
Aug 26, 2026	13.02	13.02	12.87	12.88	12.50	3,022,500
Aug 25, 2026	13.06	13.09	12.93	13.01	12.63	4,276,900
Aug 24, 2026	13.03	13.10	12.94	13.05	12.67	5,396,500
Aug 21, 2026	13.15	13.18	13.00	13.03	12.65	4,667,600
Aug 20, 2026	13.29	13.38	13.18	13.25	12.70	5,616,100
Aug 19, 2026	13.25	13.40	13.24	13.33	12.78	7,018,700
Aug 18, 2026	13.08	13.19	13.03	13.18	12.63	5,242,300
Aug 17, 2026	13.09	13.12	13.02	13.07	12.53	4,823,900
Aug 14, 2026	13.02	13.14	13.02	13.06	12.52	2,973,100
Aug 13, 2026	13.05	13.07	13.00	13.02	12.48	4,297,400
Aug 12, 2026	12.99	13.09	12.95	12.97	12.43	5,167,400
Aug 11, 2026	12.79	12.96	12.74	12.93	12.39	3,550,300
Aug 10, 2026	12.90	12.90	12.67	12.78	12.25	5,340,400
Aug 7, 2026	12.88	13.05	12.85	12.95	12.41	5,137,000
Aug 6, 2026	12.87	12.98	12.79	12.81	12.28	5,648,000
Aug 5, 2026	12.81	12.86	12.62	12.85	12.32	4,701,400
Aug 4, 2026	12.72	12.78	12.61	12.76	12.23	7,640,700
Aug 3, 2026	12.75	12.87	12.67	12.71	12.18	5,098,600
Jul 31, 2026	12.85	12.85	12.60	12.71	12.18	4,392,300

Historical stock prices.