Indicators

Markets:

News

Dynex Capital, Inc. Common Stock (NY:DX)

14.85 +0.11 (+0.71%)

Streaming Delayed Price Updated: 12:15 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2026	14.56	14.78	14.48	14.74	7,330,499	+0.14(+0.96%)
Jan 26, 2026	14.50	14.74	14.37	14.60	7,606,410	-0.02(-0.14%)
Jan 23, 2026	14.50	14.67	14.44	14.62	6,777,192	+0.18(+1.25%)
Jan 22, 2026	14.41	14.52	14.34	14.44	4,653,373	+0.07(+0.49%)
Jan 21, 2026	14.41	14.42	14.11	14.37	8,074,840	-0.20(-1.37%)
Jan 20, 2026	14.50	14.66	14.38	14.57	11,577,598	-0.08(-0.55%)
Jan 16, 2026	14.30	14.67	14.28	14.65	7,793,055	+0.39(+2.73%)
Jan 15, 2026	14.10	14.30	14.02	14.26	7,170,347	+0.20(+1.42%)
Jan 14, 2026	14.01	14.10	13.90	14.06	5,292,997	+0.02(+0.14%)
Jan 13, 2026	14.08	14.13	13.94	14.04	5,787,686	-0.01(-0.07%)
Jan 12, 2026	13.96	14.08	13.90	14.05	7,423,525	+0.07(+0.50%)
Jan 09, 2026	14.07	14.27	13.94	13.98	12,469,678	+0.06(+0.43%)
Jan 08, 2026	13.91	14.02	13.91	13.92	5,851,549	-0.04(-0.29%)
Jan 07, 2026	14.11	14.17	13.93	13.96	6,850,710	-0.11(-0.78%)
Jan 06, 2026	14.08	14.18	13.96	14.07	5,867,988	+0.00(+0.00%)
Jan 05, 2026	14.06	14.18	13.87	14.07	8,410,992	-0.01(-0.07%)
Jan 02, 2026	13.85	14.14	13.72	14.08	8,580,785	+0.07(+0.50%)
Dec 31, 2025	13.94	14.05	13.93	14.01	5,681,350	+0.09(+0.65%)
Dec 30, 2025	13.90	13.96	13.85	13.92	3,770,749	+0.06(+0.43%)
Dec 29, 2025	13.97	13.97	13.79	13.86	3,748,250	-0.02(-0.14%)
Dec 26, 2025	14.00	14.03	13.85	13.88	2,957,027	-0.07(-0.50%)
Dec 24, 2025	13.83	13.97	13.83	13.95	1,592,745	+0.14(+1.01%)
Dec 23, 2025	13.93	13.97	13.81	13.81	3,179,641	-0.12(-0.86%)
Dec 22, 2025	13.88	13.94	13.83	13.93	5,477,221	+0.10(+0.72%)
Dec 19, 2025	13.73	13.98	13.72	13.83	8,756,229	+0.08(+0.58%)
Dec 18, 2025	13.80	13.87	13.70	13.75	5,111,177	+0.05(+0.36%)
Dec 17, 2025	13.70	13.85	13.61	13.70	4,849,100	+0.05(+0.37%)
Dec 16, 2025	13.64	13.76	13.63	13.65	4,249,651	+0.01(+0.07%)
Dec 15, 2025	13.55	13.69	13.48	13.64	3,528,442	+0.11(+0.81%)
Dec 12, 2025	13.60	13.66	13.53	13.53	3,557,569	+0.01(+0.07%)
Dec 11, 2025	13.71	13.73	13.51	13.52	4,244,700	-0.17(-1.24%)
Dec 10, 2025	13.70	13.75	13.63	13.69	3,100,456	-0.01(-0.07%)
Dec 09, 2025	13.94	13.95	13.65	13.70	5,102,811	-0.22(-1.58%)
Dec 08, 2025	14.06	14.06	13.86	13.92	4,034,262	-0.11(-0.78%)
Dec 05, 2025	13.91	14.05	13.90	14.03	3,768,778	+0.15(+1.08%)
Dec 04, 2025	13.90	13.97	13.85	13.88	3,021,172	-0.01(-0.07%)
Dec 03, 2025	13.89	13.96	13.85	13.89	3,426,995	+0.06(+0.43%)
Dec 02, 2025	13.94	13.95	13.81	13.83	3,758,355	-0.05(-0.36%)
Dec 01, 2025	13.90	14.00	13.80	13.88	3,952,200	-0.13(-0.93%)
Nov 28, 2025	13.98	14.06	13.97	14.01	3,908,218	+0.08(+0.57%)
Nov 26, 2025	13.81	14.03	13.80	13.93	4,898,169	+0.14(+1.02%)
Nov 25, 2025	13.55	13.81	13.55	13.79	6,855,875	+0.26(+1.92%)
Nov 24, 2025	13.49	13.56	13.42	13.53	6,137,644	+0.04(+0.30%)
Nov 21, 2025	13.25	13.50	13.20	13.49	6,698,902	+0.26(+1.97%)
Nov 20, 2025	13.29	13.38	13.18	13.23	6,061,484	-0.01(-0.07%)
Nov 19, 2025	13.37	13.38	13.24	13.24	5,433,695	-0.10(-0.74%)
Nov 18, 2025	13.31	13.36	13.22	13.34	4,783,164	+0.01(+0.07%)
Nov 17, 2025	13.46	13.52	13.28	13.33	4,697,069	-0.09(-0.66%)
Nov 14, 2025	13.44	13.52	13.33	13.42	3,559,208	-0.06(-0.44%)
Nov 13, 2025	13.48	13.58	13.45	13.48	3,623,579	-0.07(-0.51%)
Nov 12, 2025	13.58	13.61	13.41	13.55	4,102,249	-0.01(-0.07%)
Nov 11, 2025	13.48	13.61	13.48	13.56	5,207,159	+0.14(+1.03%)
Nov 10, 2025	13.48	13.61	13.42	13.42	5,695,559	-0.03(-0.22%)
Nov 07, 2025	13.23	13.46	13.21	13.45	9,115,057	+0.27(+2.02%)
Nov 06, 2025	13.25	13.34	13.17	13.18	3,604,960	-0.09(-0.67%)
Nov 05, 2025	13.23	13.34	13.21	13.27	3,639,714	+0.08(+0.60%)
Nov 04, 2025	13.01	13.22	13.01	13.19	3,567,605	+0.08(+0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.