Dynex Capital, Inc. Common Stock (DX)

Historical Prices For Dynex Capital, Inc. Common Stock (DX)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	12.25	12.49	12.24	12.48	5,671,522	12.48
9/30/2025	12.10	12.31	12.05	12.29	5,762,530	12.29
9/29/2025	12.14	12.15	11.96	12.07	3,962,121	12.07
9/26/2025	12.06	12.21	12.06	12.10	3,624,336	12.10
9/25/2025	11.98	12.08	11.92	12.04	3,992,466	12.04
9/24/2025	12.07	12.08	11.99	12.05	4,138,448	12.05
9/23/2025	11.85	12.12	11.82	12.10	6,293,165	12.10
9/22/2025	12.10	12.13	11.85	11.85	9,770,596	11.85
9/19/2025	12.40	12.43	12.25	12.27	14,084,739	12.10
9/18/2025	12.53	12.53	12.34	12.37	5,540,908	12.20
9/17/2025	12.40	12.59	12.36	12.47	5,638,633	12.30
9/16/2025	12.51	12.56	12.32	12.34	6,611,659	12.17
9/15/2025	12.55	12.59	12.48	12.50	3,994,999	12.33
9/12/2025	12.56	12.62	12.48	12.53	3,895,776	12.36
9/11/2025	12.75	12.79	12.55	12.56	5,404,994	12.39
9/10/2025	12.92	12.98	12.70	12.71	4,024,572	12.53
9/09/2025	12.92	12.98	12.81	12.90	4,318,579	12.72
9/08/2025	12.90	13.04	12.89	12.93	3,587,798	12.75
9/05/2025	12.86	12.93	12.73	12.92	6,543,421	12.74
9/04/2025	12.70	12.78	12.64	12.77	7,067,608	12.59
9/03/2025	12.45	12.61	12.44	12.61	5,218,243	12.44
9/02/2025	12.50	12.54	12.34	12.44	4,557,071	12.27
8/29/2025	12.49	12.64	12.48	12.62	4,443,888	12.45
8/28/2025	12.50	12.52	12.45	12.49	1,786,603	12.32
8/27/2025	12.46	12.57	12.46	12.49	1,850,176	12.32
8/26/2025	12.40	12.56	12.40	12.53	3,634,316	12.36
8/25/2025	12.40	12.50	12.38	12.44	2,888,664	12.27
8/22/2025	12.26	12.51	12.26	12.46	7,112,916	12.29
8/21/2025	12.50	12.50	12.39	12.43	5,590,980	12.09
8/20/2025	12.56	12.60	12.43	12.52	5,398,347	12.18
8/19/2025	12.53	12.57	12.46	12.49	3,130,752	12.15
8/18/2025	12.60	12.64	12.46	12.47	3,354,290	12.13
8/15/2025	12.57	12.62	12.53	12.58	2,630,242	12.24
8/14/2025	12.55	12.61	12.52	12.57	2,822,967	12.23
8/13/2025	12.47	12.63	12.46	12.63	3,419,603	12.28
8/12/2025	12.40	12.46	12.34	12.41	3,355,341	12.07
8/11/2025	12.43	12.48	12.30	12.30	2,538,389	11.96
8/08/2025	12.40	12.49	12.36	12.42	2,549,287	12.08
8/07/2025	12.39	12.49	12.33	12.33	3,208,441	11.99
8/06/2025	12.56	12.57	12.33	12.36	3,856,215	12.02
8/05/2025	12.62	12.65	12.48	12.53	3,441,336	12.19
8/04/2025	12.48	12.62	12.47	12.57	4,352,157	12.23
8/01/2025	12.50	12.57	12.39	12.45	4,619,558	12.11
7/31/2025	12.59	12.59	12.40	12.44	3,831,914	12.10
7/30/2025	12.76	12.79	12.52	12.52	2,645,902	12.18
7/29/2025	12.71	12.81	12.64	12.77	3,587,092	12.42
7/28/2025	12.75	12.78	12.58	12.67	3,058,965	12.32
7/25/2025	12.66	12.79	12.62	12.75	4,116,636	12.40
7/24/2025	12.64	12.69	12.59	12.67	4,144,703	12.32
7/23/2025	12.56	12.75	12.50	12.75	6,103,022	12.40
7/22/2025	12.60	12.75	12.57	12.72	6,472,717	12.21
7/21/2025	12.40	12.70	12.28	12.54	6,411,626	12.03
7/18/2025	12.68	12.68	12.46	12.53	4,290,710	12.02
7/17/2025	12.64	12.71	12.51	12.58	3,196,381	12.07
7/16/2025	12.50	12.66	12.47	12.65	3,522,742	12.14
7/15/2025	12.65	12.72	12.46	12.47	3,374,321	11.97
7/14/2025	12.75	12.75	12.56	12.59	3,554,463	12.08
7/11/2025	12.80	12.82	12.68	12.75	3,118,777	12.24
7/10/2025	12.88	12.92	12.83	12.84	3,160,575	12.32
7/09/2025	12.79	12.89	12.77	12.86	3,218,843	12.34
7/08/2025	12.75	12.87	12.71	12.75	3,435,307	12.24
7/07/2025	12.71	12.93	12.67	12.73	4,546,060	12.22
7/03/2025	12.55	12.90	12.55	12.81	3,546,289	12.29
7/02/2025	12.25	12.55	12.24	12.55	4,306,462	12.04