Dynex Capital, Inc. Common Stock (DX)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.60	12.60	11.98	12.13	6,761,720	12.13
4/03/2025	12.65	12.86	12.54	12.70	5,636,906	12.70
4/02/2025	12.93	12.97	12.77	12.81	3,670,467	12.81
4/01/2025	13.07	13.08	12.87	12.99	2,964,790	12.99
3/31/2025	12.95	13.19	12.89	13.02	4,486,537	13.02
3/28/2025	13.28	13.28	12.97	13.05	4,889,695	13.05
3/27/2025	13.36	13.48	13.26	13.28	2,205,278	13.28
3/26/2025	13.60	13.61	13.25	13.36	4,169,913	13.36
3/25/2025	13.84	13.84	13.58	13.60	2,694,518	13.60
3/24/2025	14.01	14.02	13.82	13.85	3,112,858	13.85
3/21/2025	14.06	14.21	13.97	14.04	7,975,950	13.87
3/20/2025	14.26	14.35	14.03	14.10	3,696,317	13.93
3/19/2025	14.47	14.50	14.16	14.23	2,897,800	14.06
3/18/2025	14.35	14.46	14.28	14.42	2,525,631	14.25
3/17/2025	14.19	14.35	14.19	14.34	2,915,616	14.17
3/14/2025	14.02	14.22	14.01	14.22	2,249,951	14.05
3/13/2025	13.96	14.13	13.94	13.99	2,181,146	13.82
3/12/2025	14.01	14.06	13.76	13.93	3,105,861	13.76
3/11/2025	14.28	14.33	13.77	13.89	4,745,664	13.72
3/10/2025	14.31	14.52	14.20	14.26	5,010,906	14.09
3/07/2025	14.04	14.46	14.02	14.37	4,836,325	14.20
3/06/2025	14.00	14.09	13.93	14.02	2,514,797	13.85
3/05/2025	13.86	14.10	13.80	14.07	4,887,970	13.90
3/04/2025	13.93	13.96	13.78	13.86	3,966,952	13.69
3/03/2025	14.07	14.11	13.93	13.97	2,938,633	13.80
2/28/2025	13.96	14.11	13.92	14.07	4,780,243	13.90
2/27/2025	13.96	14.02	13.90	13.95	2,539,971	13.78
2/26/2025	13.90	14.03	13.87	13.96	3,845,516	13.79
2/25/2025	13.95	14.02	13.81	13.88	3,707,190	13.71
2/24/2025	13.96	13.99	13.81	13.92	3,449,155	13.75
2/21/2025	14.11	14.21	13.96	14.06	5,562,999	13.74
2/20/2025	13.82	13.95	13.79	13.87	2,472,420	13.56
2/19/2025	13.69	13.83	13.67	13.81	2,408,333	13.50
2/18/2025	13.77	13.85	13.69	13.71	2,816,509	13.40
2/14/2025	13.51	13.82	13.51	13.79	3,781,717	13.48
2/13/2025	13.37	13.48	13.27	13.47	2,384,842	13.16
2/12/2025	13.20	13.30	13.16	13.26	2,187,057	12.96
2/11/2025	13.29	13.32	13.23	13.31	1,928,919	13.01
2/10/2025	13.36	13.39	13.28	13.34	1,373,927	13.04
2/07/2025	13.40	13.42	13.26	13.34	1,863,732	13.04
2/06/2025	13.39	13.44	13.33	13.41	2,411,026	13.11
2/05/2025	13.29	13.39	13.28	13.34	2,113,173	13.04
2/04/2025	13.17	13.30	13.03	13.27	2,017,730	12.97
2/03/2025	13.00	13.27	12.98	13.21	4,029,630	12.91
1/31/2025	13.15	13.43	13.13	13.27	3,087,928	12.97
1/30/2025	12.91	13.16	12.90	13.15	3,354,869	12.85
1/29/2025	12.90	13.01	12.79	12.86	2,798,563	12.57
1/28/2025	12.85	12.96	12.80	12.91	3,389,031	12.62
1/27/2025	12.75	13.03	12.71	12.78	4,252,838	12.49
1/24/2025	12.62	12.74	12.57	12.63	1,545,656	12.34
1/23/2025	12.56	12.70	12.55	12.60	2,162,467	12.31
1/22/2025	12.85	12.92	12.74	12.76	3,077,630	12.32
1/21/2025	12.80	12.86	12.71	12.84	2,719,129	12.40
1/17/2025	12.67	12.75	12.65	12.75	1,852,035	12.31
1/16/2025	12.50	12.71	12.46	12.63	2,454,737	12.20
1/15/2025	12.53	12.56	12.42	12.49	1,754,149	12.06
1/14/2025	12.25	12.31	12.19	12.29	1,662,035	11.87
1/13/2025	12.20	12.21	11.99	12.18	2,572,949	11.76
1/10/2025	12.37	12.40	12.22	12.24	2,100,810	11.82
1/08/2025	12.50	12.55	12.38	12.50	1,894,126	12.07
1/07/2025	12.60	12.73	12.53	12.56	1,716,356	12.13