Dynex Capital, Inc. Common Stock (DX)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	12.50	12.54	12.34	12.44	4,557,071	12.44
8/29/2025	12.49	12.64	12.48	12.62	4,443,888	12.62
8/28/2025	12.50	12.52	12.45	12.49	1,786,603	12.49
8/27/2025	12.46	12.57	12.46	12.49	1,850,176	12.49
8/26/2025	12.40	12.56	12.40	12.53	3,634,316	12.53
8/25/2025	12.40	12.50	12.38	12.44	2,888,664	12.44
8/22/2025	12.26	12.51	12.26	12.46	7,112,916	12.46
8/21/2025	12.50	12.50	12.39	12.43	5,590,980	12.26
8/20/2025	12.56	12.60	12.43	12.52	5,398,347	12.35
8/19/2025	12.53	12.57	12.46	12.49	3,130,752	12.32
8/18/2025	12.60	12.64	12.46	12.47	3,354,290	12.30
8/15/2025	12.57	12.62	12.53	12.58	2,630,242	12.41
8/14/2025	12.55	12.61	12.52	12.57	2,822,967	12.40
8/13/2025	12.47	12.63	12.46	12.63	3,419,603	12.46
8/12/2025	12.40	12.46	12.34	12.41	3,355,341	12.24
8/11/2025	12.43	12.48	12.30	12.30	2,538,389	12.13
8/08/2025	12.40	12.49	12.36	12.42	2,549,287	12.25
8/07/2025	12.39	12.49	12.33	12.33	3,208,441	12.16
8/06/2025	12.56	12.57	12.33	12.36	3,856,215	12.19
8/05/2025	12.62	12.65	12.48	12.53	3,441,336	12.36
8/04/2025	12.48	12.62	12.47	12.57	4,352,157	12.40
8/01/2025	12.50	12.57	12.39	12.45	4,619,558	12.28
7/31/2025	12.59	12.59	12.40	12.44	3,831,914	12.27
7/30/2025	12.76	12.79	12.52	12.52	2,645,902	12.35
7/29/2025	12.71	12.81	12.64	12.77	3,587,092	12.60
7/28/2025	12.75	12.78	12.58	12.67	3,058,965	12.50
7/25/2025	12.66	12.79	12.62	12.75	4,116,636	12.58
7/24/2025	12.64	12.69	12.59	12.67	4,144,703	12.50
7/23/2025	12.56	12.75	12.50	12.75	6,103,022	12.58
7/22/2025	12.60	12.75	12.57	12.72	6,472,717	12.38
7/21/2025	12.40	12.70	12.28	12.54	6,411,626	12.20
7/18/2025	12.68	12.68	12.46	12.53	4,290,710	12.19
7/17/2025	12.64	12.71	12.51	12.58	3,196,381	12.24
7/16/2025	12.50	12.66	12.47	12.65	3,522,742	12.31
7/15/2025	12.65	12.72	12.46	12.47	3,374,321	12.14
7/14/2025	12.75	12.75	12.56	12.59	3,554,463	12.25
7/11/2025	12.80	12.82	12.68	12.75	3,118,777	12.41
7/10/2025	12.88	12.92	12.83	12.84	3,160,575	12.50
7/09/2025	12.79	12.89	12.77	12.86	3,218,843	12.51
7/08/2025	12.75	12.87	12.71	12.75	3,435,307	12.41
7/07/2025	12.71	12.93	12.67	12.73	4,546,060	12.39
7/03/2025	12.55	12.90	12.55	12.81	3,546,289	12.47
7/02/2025	12.25	12.55	12.24	12.55	4,306,462	12.21
7/01/2025	12.16	12.30	12.12	12.25	3,998,629	11.92
6/30/2025	12.16	12.23	12.02	12.22	3,684,724	11.89
6/27/2025	12.23	12.26	12.04	12.12	6,218,626	11.79
6/26/2025	12.04	12.21	12.03	12.20	4,125,664	11.87
6/25/2025	12.06	12.11	12.00	12.02	2,238,430	11.70
6/24/2025	12.04	12.14	12.03	12.08	3,769,246	11.76
6/23/2025	12.00	12.04	11.76	12.01	4,792,951	11.69
6/20/2025	12.27	12.28	12.13	12.18	8,189,987	11.69
6/18/2025	12.10	12.26	12.04	12.21	4,198,758	11.72
6/17/2025	12.30	12.36	12.06	12.07	4,291,316	11.58
6/16/2025	12.43	12.46	12.27	12.30	3,201,802	11.80
6/13/2025	12.31	12.43	12.28	12.30	2,735,224	11.80
6/12/2025	12.32	12.44	12.26	12.40	3,719,706	11.90
6/11/2025	12.34	12.40	12.29	12.31	3,033,194	11.81
6/10/2025	12.25	12.32	12.23	12.30	2,596,889	11.80
6/09/2025	12.20	12.27	12.13	12.21	2,814,696	11.72
6/06/2025	12.15	12.20	12.11	12.16	2,279,817	11.67
6/05/2025	12.07	12.21	12.02	12.10	4,144,080	11.61
6/04/2025	12.03	12.10	11.89	12.06	2,985,208	11.57
6/03/2025	11.90	12.10	11.85	12.01	3,758,362	11.52