-
5 DAY PERFORMANCE
+0.89% -
1 MONTH PERFORMANCE
-1.11% -
3 MONTH PERFORMANCE
+1.54% -
6 MONTH PERFORMANCE
-0.95% -
YEAR-TO-DATE PERFORMANCE
-0.24% -
1 YEAR PERFORMANCE
+9.95%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.42 | $12.49 (0.56%) | $12.54 | $12.33 | 1.68 M | $946.65 M |
| 11/15/2024 | $12.42 | $12.42 (0%) | $12.45 | $12.33 | 1.94 M | $941.34 M |
| 11/14/2024 | $12.39 | $12.38 (-0.08%) | $12.48 | $12.32 | 1.46 M | $938.31 M |
| 11/13/2024 | $12.36 | $12.38 (0.16%) | $12.47 | $12.34 | 1.65 M | $938.31 M |
| 11/12/2024 | $12.47 | $12.25 (-1.76%) | $12.48 | $12.23 | 2.02 M | $928.46 M |
| 11/11/2024 | $12.69 | $12.52 (-1.34%) | $12.75 | $12.43 | 3.12 M | $948.92 M |
| 11/08/2024 | $12.46 | $12.63 (1.36%) | $12.74 | $12.44 | 2.25 M | $957.26 M |
| 11/07/2024 | $12.43 | $12.46 (0.24%) | $12.57 | $12.32 | 3.25 M | $944.37 M |
| 11/06/2024 | $12.33 | $12.35 (0.16%) | $12.42 | $11.90 | 3.67 M | $936.04 M |
| 11/05/2024 | $12.23 | $12.31 (0.65%) | $12.32 | $12.13 | 1.51 M | $933.01 M |
| 11/04/2024 | $12.15 | $12.21 (0.49%) | $12.31 | $12.13 | 2.07 M | $925.43 M |
| 11/01/2024 | $12.31 | $12.13 (-1.46%) | $12.32 | $12.08 | 2.68 M | $919.36 M |
| 10/31/2024 | $12.39 | $12.21 (-1.45%) | $12.42 | $12.21 | 2.42 M | $925.43 M |
| 10/30/2024 | $12.36 | $12.39 (0.24%) | $12.45 | $12.35 | 1.48 M | $939.07 M |
| 10/29/2024 | $12.31 | $12.36 (0.41%) | $12.38 | $12.09 | 3.12 M | $936.80 M |
| 10/28/2024 | $12.45 | $12.41 (-0.32%) | $12.45 | $12.27 | 2.29 M | $940.59 M |
| 10/25/2024 | $12.59 | $12.41 (-1.43%) | $12.67 | $12.39 | 2.83 M | $940.59 M |
| 10/24/2024 | $12.62 | $12.65 (0.24%) | $12.66 | $12.47 | 2.97 M | $958.78 M |
| 10/23/2024 | $12.45 | $12.59 (1.12%) | $12.59 | $12.33 | 2.07 M | $954.23 M |
| 10/22/2024 | $12.55 | $12.47 (-0.64%) | $12.62 | $12.39 | 2.34 M | $945.13 M |
| 10/21/2024 | $12.90 | $12.55 (-2.71%) | $12.92 | $12.53 | 6.36 M | $951.20 M |
| 10/18/2024 | $12.68 | $12.63 (-0.39%) | $12.75 | $12.62 | 3.79 M | $957.26 M |
| 10/17/2024 | $12.60 | $12.66 (0.48%) | $12.66 | $12.55 | 1.77 M | $959.53 M |
| 10/16/2024 | $12.46 | $12.60 (1.12%) | $12.61 | $12.43 | 1.50 M | $954.99 M |
| 10/15/2024 | $12.37 | $12.39 (0.16%) | $12.49 | $12.33 | 1.38 M | $939.07 M |
| 10/14/2024 | $12.27 | $12.31 (0.33%) | $12.34 | $12.23 | 1.23 M | $933.01 M |
| 10/11/2024 | $12.35 | $12.25 (-0.81%) | $12.35 | $12.20 | 1.08 M | $928.46 M |
| 10/10/2024 | $12.19 | $12.31 (0.98%) | $12.32 | $12.13 | 1.09 M | $933.01 M |
| 10/09/2024 | $12.23 | $12.23 (0%) | $12.34 | $12.18 | 1.43 M | $926.94 M |
| 10/08/2024 | $12.07 | $12.20 (1.08%) | $12.23 | $12.05 | 1.48 M | $924.67 M |
| 10/07/2024 | $12.19 | $12.07 (-0.98%) | $12.20 | $12.01 | 2.33 M | $914.82 M |
| 10/04/2024 | $12.32 | $12.21 (-0.89%) | $12.39 | $12.15 | 2.33 M | $925.43 M |
| 10/03/2024 | $12.42 | $12.31 (-0.89%) | $12.44 | $12.30 | 1.92 M | $933.01 M |
| 10/02/2024 | $12.50 | $12.35 (-1.2%) | $12.59 | $12.34 | 1.51 M | $936.04 M |
| 10/01/2024 | $12.78 | $12.52 (-2.03%) | $12.79 | $12.43 | 1.68 M | $948.92 M |
| 09/30/2024 | $12.65 | $12.76 (0.87%) | $12.80 | $12.64 | 1.35 M | $967.11 M |
| 09/27/2024 | $12.60 | $12.65 (0.4%) | $12.69 | $12.55 | 1.20 M | $958.78 M |
| 09/26/2024 | $12.50 | $12.54 (0.32%) | $12.56 | $12.38 | 1.86 M | $950.44 M |
| 09/25/2024 | $12.61 | $12.41 (-1.59%) | $12.64 | $12.40 | 1.82 M | $940.59 M |
| 09/24/2024 | $12.40 | $12.60 (1.61%) | $12.62 | $12.38 | 1.72 M | $954.99 M |
| 09/23/2024 | $12.86 | $12.39 (-3.65%) | $12.86 | $12.39 | 2.71 M | $939.07 M |
| 09/20/2024 | $12.96 | $12.88 (-0.62%) | $13.08 | $12.88 | 5.50 M | $976.21 M |
| 09/19/2024 | $12.99 | $12.96 (-0.23%) | $13.06 | $12.84 | 2.53 M | $982.27 M |
| 09/18/2024 | $12.83 | $12.82 (-0.08%) | $12.93 | $12.75 | 1.76 M | $971.66 M |
| 09/17/2024 | $12.93 | $12.78 (-1.16%) | $12.96 | $12.75 | 1.95 M | $968.63 M |
| 09/16/2024 | $12.81 | $12.88 (0.55%) | $12.91 | $12.65 | 2.02 M | $976.21 M |
| 09/13/2024 | $12.60 | $12.75 (1.19%) | $12.75 | $12.57 | 1.81 M | $966.35 M |
| 09/12/2024 | $12.52 | $12.55 (0.24%) | $12.64 | $12.47 | 1.23 M | $951.20 M |
| 09/11/2024 | $12.56 | $12.50 (-0.48%) | $12.59 | $12.42 | 1.89 M | $947.41 M |
| 09/10/2024 | $12.52 | $12.58 (0.48%) | $12.59 | $12.49 | 2.02 M | $953.47 M |
| 09/09/2024 | $12.50 | $12.47 (-0.24%) | $12.52 | $12.45 | 1.20 M | $945.13 M |
| 09/06/2024 | $12.42 | $12.47 (0.4%) | $12.49 | $12.36 | 1.25 M | $945.13 M |
| 09/05/2024 | $12.48 | $12.46 (-0.16%) | $12.56 | $12.40 | 1.35 M | $944.37 M |
| 09/04/2024 | $12.44 | $12.42 (-0.16%) | $12.55 | $12.35 | 1.04 M | $941.34 M |
| 09/03/2024 | $12.56 | $12.47 (-0.72%) | $12.59 | $12.39 | 1.32 M | $945.13 M |
| 08/30/2024 | $12.68 | $12.60 (-0.63%) | $12.68 | $12.52 | 1.29 M | $954.99 M |
| 08/29/2024 | $12.69 | $12.61 (-0.63%) | $12.70 | $12.59 | 1.39 M | $955.74 M |
| 08/28/2024 | $12.58 | $12.58 (0%) | $12.67 | $12.52 | 1.30 M | $953.47 M |
| 08/27/2024 | $12.50 | $12.56 (0.48%) | $12.58 | $12.48 | 918,808 | $951.95 M |
| 08/26/2024 | $12.36 | $12.55 (1.54%) | $12.58 | $12.34 | 2.69 M | $951.20 M |
| 08/23/2024 | $12.17 | $12.32 (1.23%) | $12.37 | $12.16 | 1.36 M | $933.76 M |
| 08/22/2024 | $12.40 | $12.31 (-0.73%) | $12.41 | $12.27 | 1.42 M | $933.01 M |
| 08/21/2024 | $12.38 | $12.37 (-0.08%) | $12.41 | $12.33 | 1.02 M | $937.55 M |
| 08/20/2024 | $12.38 | $12.34 (-0.32%) | $12.39 | $12.32 | 1.10 M | $935.28 M |
| 08/19/2024 | $12.33 | $12.38 (0.41%) | $12.42 | $12.33 | 1.11 M | $938.31 M |