Dynex Capital, Inc.

DX · NYSE

Prices in USD

Historical prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 6, 202613.5413.5713.3513.4412.065,964,200
Mar 5, 202613.6013.7613.5313.6112.214,304,700
Mar 4, 202613.9413.9613.6413.6812.284,986,300
Mar 3, 202613.6513.9513.5913.7812.374,867,000
Mar 2, 202613.8413.9713.5313.8712.457,942,300
Feb 27, 202613.9514.1413.9314.0312.595,033,600
Feb 26, 202613.9614.1013.9114.0312.594,074,100
Feb 25, 202613.9914.0613.7913.9612.535,296,000
Feb 24, 202613.9814.0013.7713.9512.525,305,400
Feb 23, 202613.9814.2113.8913.9712.547,570,100
Feb 20, 202614.0214.1413.9314.1312.536,378,000
Feb 19, 202613.9514.0713.9014.0112.428,427,800
Feb 18, 202614.0014.0113.8913.9712.395,024,400
Feb 17, 202614.1214.1313.8413.9712.395,780,500
Feb 13, 202614.1114.2213.8914.0512.464,821,600
Feb 12, 202614.0314.2314.0014.1012.504,949,700
Feb 11, 202613.8614.0613.8413.9612.384,453,600
Feb 10, 202613.9914.0113.7713.8312.265,552,800
Feb 9, 202614.0814.0813.7313.9212.346,735,200
Feb 6, 202614.0914.1514.0014.0712.475,322,600
Feb 5, 202614.0014.1113.9214.0112.425,429,400
Feb 4, 202614.0714.0913.9014.0912.495,452,300
Feb 3, 202613.9314.1513.8114.0412.457,008,600
Feb 2, 202613.8113.9413.6913.8212.257,379,700
Jan 30, 202614.5514.5513.8313.8812.3110,842,100