Dynex Capital (DX) Historical Stock Prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 13, 2026	13.12	13.18	12.96	13.08	11.90	6,656,200
Apr 10, 2026	13.23	13.27	13.10	13.17	11.98	3,177,000
Apr 9, 2026	13.00	13.27	13.00	13.21	12.02	4,917,700
Apr 8, 2026	12.96	13.09	12.92	13.08	11.90	5,564,000
Apr 7, 2026	12.86	12.93	12.67	12.69	11.55	5,147,700
Apr 6, 2026	12.85	13.07	12.80	12.90	11.74	4,758,900
Apr 2, 2026	12.61	12.87	12.56	12.87	11.71	3,705,300
Apr 1, 2026	12.84	12.89	12.72	12.75	11.60	4,765,000
Mar 31, 2026	12.62	12.78	12.53	12.76	11.61	5,656,500
Mar 30, 2026	12.28	12.62	12.23	12.46	11.34	5,279,200
Mar 27, 2026	12.29	12.37	12.14	12.17	11.07	4,778,800
Mar 26, 2026	12.52	12.61	12.37	12.40	11.28	4,170,100
Mar 25, 2026	12.60	12.79	12.55	12.69	11.55	5,323,800
Mar 24, 2026	12.30	12.52	12.23	12.46	11.34	8,073,900
Mar 23, 2026	12.30	12.56	12.24	12.42	11.30	9,729,400
Mar 20, 2026	13.00	13.04	12.32	12.39	11.12	24,316,800
Mar 19, 2026	12.85	13.09	12.84	12.97	11.64	5,627,100
Mar 18, 2026	13.13	13.19	12.93	12.93	11.60	7,199,900
Mar 17, 2026	13.20	13.33	13.20	13.22	11.86	5,291,900
Mar 16, 2026	13.18	13.36	13.12	13.12	11.77	8,089,700
Mar 13, 2026	13.45	13.55	13.03	13.06	11.72	5,779,500
Mar 12, 2026	13.45	13.57	13.33	13.33	11.96	5,395,300
Mar 11, 2026	13.59	13.64	13.39	13.53	12.14	4,619,400
Mar 10, 2026	13.41	13.78	13.37	13.60	12.20	7,470,900
Mar 9, 2026	13.20	13.43	12.82	13.42	12.04	9,747,600

Historical stock prices.