Dynex Capital, Inc.

DX · NYSE

Prices in USD

Historical prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 29, 202614.7014.7214.4514.5712.926,389,600
Jan 28, 202614.7714.9314.6414.6412.988,419,400
Jan 27, 202614.5614.7814.4814.7413.077,332,400
Jan 26, 202614.5014.7414.3714.6012.947,611,600
Jan 23, 202614.5014.6714.4414.6212.966,777,200
Jan 22, 202614.4114.5214.3414.4412.804,657,200
Jan 21, 202614.4114.4214.1114.3712.748,071,800
Jan 20, 202614.5014.6614.3814.5712.7711,585,100
Jan 16, 202614.3014.6714.2814.6512.847,793,000
Jan 15, 202614.1014.3014.0214.2612.497,170,800
Jan 14, 202614.0114.1013.9014.0612.325,292,900
Jan 13, 202614.0814.1313.9414.0412.305,787,900
Jan 12, 202613.9614.0813.9014.0512.317,428,300
Jan 9, 202614.0714.2713.9413.9812.2512,469,700
Jan 8, 202613.9114.0213.9113.9212.205,924,300
Jan 7, 202614.1114.1713.9313.9612.236,855,500
Jan 6, 202614.0814.1813.9614.0712.335,873,300
Jan 5, 202614.0614.1813.8714.0712.338,413,100
Jan 2, 202613.8514.1413.7214.0812.348,580,800
Dec 31, 202513.9414.0513.9314.0112.135,681,300
Dec 30, 202513.9013.9613.8513.9212.053,786,500
Dec 29, 202513.9713.9713.7913.8612.003,752,600
Dec 26, 202514.0014.0313.8513.8812.012,957,000
Dec 24, 202513.8313.9713.8313.9512.071,592,700
Dec 23, 202513.9313.9813.8113.8111.953,180,100