-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
+1.35% -
3 MONTH PERFORMANCE
+8.96% -
6 MONTH PERFORMANCE
+3.74% -
YEAR-TO-DATE PERFORMANCE
+2.00% -
1 YEAR PERFORMANCE
+6.95%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.65 | $12.77 (0.95%) | $12.80 | $12.64 | 1.19 M | $855.01 M |
| 09/27/2024 | $12.60 | $12.65 (0.4%) | $12.69 | $12.55 | 1.20 M | $846.98 M |
| 09/26/2024 | $12.50 | $12.54 (0.32%) | $12.56 | $12.38 | 1.86 M | $839.61 M |
| 09/25/2024 | $12.61 | $12.41 (-1.59%) | $12.64 | $12.40 | 1.82 M | $830.91 M |
| 09/24/2024 | $12.40 | $12.60 (1.61%) | $12.62 | $12.38 | 1.72 M | $843.63 M |
| 09/23/2024 | $12.86 | $12.39 (-3.65%) | $12.86 | $12.39 | 2.71 M | $829.57 M |
| 09/20/2024 | $12.96 | $12.88 (-0.62%) | $13.08 | $12.88 | 5.50 M | $862.38 M |
| 09/19/2024 | $12.99 | $12.96 (-0.23%) | $13.06 | $12.84 | 2.53 M | $867.74 M |
| 09/18/2024 | $12.83 | $12.82 (-0.08%) | $12.93 | $12.75 | 1.76 M | $858.36 M |
| 09/17/2024 | $12.93 | $12.78 (-1.16%) | $12.96 | $12.75 | 1.95 M | $855.68 M |
| 09/16/2024 | $12.81 | $12.88 (0.55%) | $12.91 | $12.65 | 2.02 M | $862.38 M |
| 09/13/2024 | $12.60 | $12.75 (1.19%) | $12.75 | $12.57 | 1.81 M | $853.67 M |
| 09/12/2024 | $12.52 | $12.55 (0.24%) | $12.64 | $12.47 | 1.23 M | $840.28 M |
| 09/11/2024 | $12.56 | $12.50 (-0.48%) | $12.59 | $12.42 | 1.89 M | $836.94 M |
| 09/10/2024 | $12.52 | $12.58 (0.48%) | $12.59 | $12.49 | 2.02 M | $842.29 M |
| 09/09/2024 | $12.50 | $12.47 (-0.24%) | $12.52 | $12.45 | 1.20 M | $834.93 M |
| 09/06/2024 | $12.42 | $12.47 (0.4%) | $12.49 | $12.36 | 1.25 M | $834.93 M |
| 09/05/2024 | $12.48 | $12.46 (-0.16%) | $12.56 | $12.40 | 1.35 M | $834.26 M |
| 09/04/2024 | $12.44 | $12.42 (-0.16%) | $12.55 | $12.35 | 1.04 M | $831.58 M |
| 09/03/2024 | $12.56 | $12.47 (-0.72%) | $12.59 | $12.39 | 1.32 M | $834.93 M |
| 08/30/2024 | $12.68 | $12.60 (-0.63%) | $12.68 | $12.52 | 1.29 M | $843.63 M |
| 08/29/2024 | $12.69 | $12.61 (-0.63%) | $12.70 | $12.59 | 1.39 M | $844.30 M |
| 08/28/2024 | $12.58 | $12.58 (0%) | $12.67 | $12.52 | 1.30 M | $842.29 M |
| 08/27/2024 | $12.50 | $12.56 (0.48%) | $12.58 | $12.48 | 918,808 | $840.95 M |
| 08/26/2024 | $12.36 | $12.55 (1.54%) | $12.58 | $12.34 | 2.69 M | $840.28 M |
| 08/23/2024 | $12.17 | $12.32 (1.23%) | $12.37 | $12.16 | 1.36 M | $824.88 M |
| 08/22/2024 | $12.40 | $12.31 (-0.73%) | $12.41 | $12.27 | 1.42 M | $824.21 M |
| 08/21/2024 | $12.38 | $12.37 (-0.08%) | $12.41 | $12.33 | 1.02 M | $828.23 M |
| 08/20/2024 | $12.38 | $12.34 (-0.32%) | $12.39 | $12.32 | 1.10 M | $826.22 M |
| 08/19/2024 | $12.33 | $12.38 (0.41%) | $12.42 | $12.33 | 1.11 M | $828.90 M |
| 08/16/2024 | $12.23 | $12.30 (0.57%) | $12.32 | $12.21 | 1.26 M | $823.54 M |
| 08/15/2024 | $12.30 | $12.23 (-0.57%) | $12.30 | $12.17 | 1.30 M | $818.86 M |
| 08/14/2024 | $12.20 | $12.20 (0%) | $12.22 | $12.12 | 696,132 | $816.85 M |
| 08/13/2024 | $12.18 | $12.17 (-0.08%) | $12.22 | $12.11 | 889,843 | $814.84 M |
| 08/12/2024 | $12.25 | $12.09 (-1.31%) | $12.26 | $12.03 | 1.12 M | $809.48 M |
| 08/09/2024 | $12.30 | $12.24 (-0.49%) | $12.30 | $12.15 | 957,911 | $819.53 M |
| 08/08/2024 | $12.22 | $12.28 (0.49%) | $12.30 | $12.14 | 825,500 | $822.21 M |
| 08/07/2024 | $12.17 | $12.12 (-0.41%) | $12.28 | $12.07 | 1.04 M | $811.49 M |
| 08/06/2024 | $11.79 | $12.02 (1.95%) | $12.09 | $11.74 | 1.48 M | $804.80 M |
| 08/05/2024 | $11.91 | $11.75 (-1.34%) | $12.00 | $11.59 | 2.52 M | $786.72 M |
| 08/02/2024 | $11.98 | $12.11 (1.09%) | $12.19 | $11.95 | 1.47 M | $810.82 M |
| 08/01/2024 | $12.21 | $12.16 (-0.41%) | $12.32 | $12.05 | 1.35 M | $814.17 M |
| 07/31/2024 | $12.29 | $12.17 (-0.98%) | $12.32 | $12.16 | 1.44 M | $814.84 M |
| 07/30/2024 | $12.18 | $12.22 (0.33%) | $12.23 | $12.10 | 1.35 M | $818.19 M |
| 07/29/2024 | $12.25 | $12.13 (-0.98%) | $12.36 | $12.13 | 1.45 M | $812.16 M |
| 07/26/2024 | $12.22 | $12.21 (-0.08%) | $12.25 | $12.08 | 1.33 M | $817.52 M |
| 07/25/2024 | $12.34 | $12.08 (-2.11%) | $12.45 | $12.08 | 2.14 M | $808.81 M |
| 07/24/2024 | $12.36 | $12.28 (-0.65%) | $12.47 | $12.26 | 2.30 M | $822.21 M |
| 07/23/2024 | $12.29 | $12.45 (1.3%) | $12.53 | $12.23 | 2.53 M | $833.59 M |
| 07/22/2024 | $12.40 | $12.45 (0.4%) | $12.51 | $12.10 | 2.96 M | $833.59 M |
| 07/19/2024 | $12.48 | $12.33 (-1.2%) | $12.52 | $12.27 | 2.13 M | $825.55 M |
| 07/18/2024 | $12.49 | $12.48 (-0.08%) | $12.61 | $12.44 | 1.74 M | $835.60 M |
| 07/17/2024 | $12.58 | $12.53 (-0.4%) | $12.73 | $12.52 | 1.76 M | $739.37 M |
| 07/16/2024 | $12.57 | $12.62 (0.4%) | $12.68 | $12.52 | 1.33 M | $744.68 M |
| 07/15/2024 | $12.40 | $12.47 (0.56%) | $12.54 | $12.35 | 1.62 M | $735.83 M |
| 07/12/2024 | $12.32 | $12.35 (0.24%) | $12.42 | $12.31 | 1.76 M | $728.75 M |
| 07/11/2024 | $12.22 | $12.26 (0.33%) | $12.33 | $12.19 | 1.78 M | $723.44 M |
| 07/10/2024 | $11.87 | $12.05 (1.52%) | $12.07 | $11.87 | 1.64 M | $711.05 M |
| 07/09/2024 | $11.71 | $11.86 (1.28%) | $11.94 | $11.66 | 1.68 M | $699.84 M |
| 07/08/2024 | $11.81 | $11.71 (-0.85%) | $11.85 | $11.70 | 1.91 M | $690.99 M |
| 07/05/2024 | $11.79 | $11.79 (0%) | $11.81 | $11.67 | 1.24 M | $695.71 M |
| 07/03/2024 | $11.78 | $11.74 (-0.34%) | $11.82 | $11.71 | 719,434 | $692.76 M |
| 07/02/2024 | $11.75 | $11.75 (0%) | $11.80 | $11.70 | 1.20 M | $693.35 M |
| 07/01/2024 | $11.95 | $11.72 (-1.92%) | $11.99 | $11.59 | 2.58 M | $691.58 M |