Dynex Capital (NY: DX )

12.30 +0.07 (+0.57%)

Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	12.30	12.30	12.17	12.23	1,304,137	+0.03(+0.25%)
Aug 14, 2024	12.20	12.21	12.12	12.20	694,054	+0.03(+0.25%)
Aug 13, 2024	12.18	12.22	12.11	12.17	889,838	+0.08(+0.66%)
Aug 12, 2024	12.25	12.26	12.03	12.09	1,122,236	-0.15(-1.23%)
Aug 09, 2024	12.30	12.30	12.15	12.24	957,911	-0.04(-0.33%)
Aug 08, 2024	12.22	12.29	12.14	12.28	825,139	+0.16(+1.32%)
Aug 07, 2024	12.17	12.28	12.07	12.12	1,040,217	+0.10(+0.83%)
Aug 06, 2024	11.79	12.09	11.74	12.02	1,482,352	+0.27(+2.30%)
Aug 05, 2024	11.91	12.00	11.59	11.75	2,516,958	-0.36(-2.97%)
Aug 02, 2024	11.98	12.19	11.95	12.11	1,466,951	-0.05(-0.41%)
Aug 01, 2024	12.21	12.32	12.05	12.16	1,350,562	-0.01(-0.08%)
Jul 31, 2024	12.29	12.32	12.15	12.17	1,441,382	-0.05(-0.41%)
Jul 30, 2024	12.18	12.23	12.10	12.22	1,351,437	+0.09(+0.74%)
Jul 29, 2024	12.25	12.36	12.13	12.13	1,440,181	-0.08(-0.66%)
Jul 26, 2024	12.22	12.25	12.08	12.21	1,325,198	+0.13(+1.08%)
Jul 25, 2024	12.34	12.45	12.08	12.08	2,138,031	-0.20(-1.63%)
Jul 24, 2024	12.36	12.47	12.26	12.28	2,294,527	-0.17(-1.37%)
Jul 23, 2024	12.29	12.53	12.23	12.45	2,533,278	+0.13(+1.06%)
Jul 22, 2024	12.27	12.38	11.97	12.32	2,989,380	+0.12(+0.97%)
Jul 19, 2024	12.35	12.39	12.14	12.20	2,150,949	-0.15(-1.20%)
Jul 18, 2024	12.36	12.48	12.31	12.35	1,756,625	-0.05(-0.40%)
Jul 17, 2024	12.45	12.60	12.39	12.40	1,780,901	-0.09(-0.71%)
Jul 16, 2024	12.44	12.55	12.39	12.49	1,346,006	+0.15(+1.20%)
Jul 15, 2024	12.27	12.41	12.22	12.34	1,637,062	+0.12(+0.97%)
Jul 12, 2024	12.19	12.29	12.18	12.22	1,777,921	+0.09(+0.73%)
Jul 11, 2024	12.09	12.20	12.06	12.13	1,794,983	+0.21(+1.74%)
Jul 10, 2024	11.75	11.94	11.75	11.92	1,655,628	+0.19(+1.60%)
Jul 09, 2024	11.59	11.82	11.53	11.74	1,692,788	+0.15(+1.28%)
Jul 08, 2024	11.69	11.73	11.58	11.59	1,916,330	-0.08(-0.68%)
Jul 05, 2024	11.67	11.68	11.55	11.67	1,256,430	+0.05(+0.43%)
Jul 03, 2024	11.66	11.70	11.58	11.62	727,025	-0.01(-0.09%)
Jul 02, 2024	11.63	11.68	11.58	11.63	1,213,982	+0.03(+0.26%)
Jul 01, 2024	11.83	11.86	11.47	11.60	2,610,857	-0.22(-1.84%)
Jun 28, 2024	11.79	11.85	11.72	11.82	3,113,989	+0.10(+0.84%)
Jun 27, 2024	11.76	11.78	11.61	11.72	1,029,385	-0.03(-0.25%)
Jun 26, 2024	11.64	11.75	11.62	11.75	829,802	+0.09(+0.76%)
Jun 25, 2024	11.84	11.84	11.65	11.66	898,959	-0.16(-1.34%)
Jun 24, 2024	11.76	11.89	11.74	11.82	1,800,263	+0.03(+0.25%)
Jun 21, 2024	11.77	11.79	11.68	11.79	2,711,216	+0.02(+0.17%)
Jun 20, 2024	11.69	11.81	11.67	11.77	1,841,216	+0.09(+0.75%)
Jun 18, 2024	11.69	11.71	11.57	11.68	884,649	-0.01(-0.08%)
Jun 17, 2024	11.55	11.74	11.55	11.69	1,215,909	+0.08(+0.68%)
Jun 14, 2024	11.51	11.66	11.50	11.61	1,905,382	+0.01(+0.08%)
Jun 13, 2024	11.46	11.64	11.46	11.60	1,478,874	+0.14(+1.20%)
Jun 12, 2024	11.52	11.62	11.44	11.46	1,738,132	+0.21(+1.83%)
Jun 11, 2024	11.36	11.42	11.26	11.26	3,231,345	-0.18(-1.54%)
Jun 10, 2024	11.39	11.50	11.33	11.43	1,742,789	-0.01(-0.09%)
Jun 07, 2024	11.56	11.58	11.43	11.44	2,924,746	-0.15(-1.27%)
Jun 06, 2024	11.82	11.90	11.56	11.59	9,204,838	-0.62(-5.05%)
Jun 05, 2024	12.09	12.22	12.05	12.21	921,509	+0.14(+1.14%)
Jun 04, 2024	12.02	12.10	11.99	12.07	625,326	-0.01(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Dynex Capital (NY: DX )

Historical Prices