Dynex Capital (DX) Historical Stock Prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	13.02	13.12	12.97	12.99	11.97	4,863,400
May 15, 2026	13.05	13.10	12.90	12.97	11.95	4,417,100
May 14, 2026	13.26	13.30	13.10	13.11	12.08	3,725,700
May 13, 2026	13.30	13.32	13.18	13.19	12.15	4,768,600
May 12, 2026	13.38	13.40	13.23	13.30	12.25	3,974,700
May 11, 2026	13.42	13.47	13.35	13.37	12.32	4,279,300
May 8, 2026	13.31	13.45	13.31	13.41	12.35	4,289,300
May 7, 2026	13.35	13.36	13.21	13.32	12.27	3,246,800
May 6, 2026	13.40	13.45	13.34	13.35	12.30	3,199,500
May 5, 2026	13.29	13.39	13.23	13.34	12.29	3,304,900
May 4, 2026	13.49	13.51	13.20	13.26	12.22	5,144,900
May 1, 2026	13.62	13.68	13.54	13.57	12.50	4,318,600
Apr 30, 2026	13.58	13.76	13.55	13.62	12.55	4,098,600
Apr 29, 2026	13.68	13.69	13.44	13.50	12.44	4,816,100
Apr 28, 2026	13.82	13.83	13.68	13.74	12.66	3,918,500
Apr 27, 2026	13.75	13.84	13.72	13.79	12.70	4,596,800
Apr 24, 2026	13.64	13.81	13.56	13.76	12.68	8,839,100
Apr 23, 2026	13.65	13.70	13.50	13.60	12.53	4,923,200
Apr 22, 2026	13.89	13.92	13.72	13.78	12.54	7,041,300
Apr 21, 2026	13.80	14.03	13.70	13.76	12.52	8,512,000
Apr 20, 2026	13.10	13.72	13.03	13.72	12.48	10,914,700
Apr 17, 2026	13.35	13.62	13.35	13.61	12.38	7,293,700
Apr 16, 2026	13.46	13.46	13.18	13.24	12.05	6,651,500
Apr 15, 2026	13.26	13.41	13.16	13.41	12.20	3,720,900
Apr 14, 2026	13.13	13.26	13.08	13.25	12.06	3,620,700

Historical stock prices.