Advertisement
U.S. markets closed

Dynex Capital, Inc. (DX)

NYSE - Nasdaq Real Time Price. Currency in USD
12.45+0.05 (+0.40%)
At close: 04:00PM EDT
12.45 0.00 (0.00%)
After hours: 06:40PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.4012.5312.3512.4512.451,402,001
Mar 27, 202412.2912.4012.2412.4012.40905,500
Mar 26, 202412.3912.3912.0912.2012.201,621,400
Mar 25, 202412.2712.4212.2612.3112.311,152,700
Mar 22, 202412.3512.4212.1912.2612.261,391,500
Mar 21, 202412.3212.4412.2412.2712.273,654,700
Mar 21, 20240.13 Dividend
Mar 20, 202412.5112.6612.3812.4412.313,168,300
Mar 19, 202412.4512.5512.3712.5012.371,000,600
Mar 18, 202412.4312.5412.4012.4812.35856,100
Mar 15, 202412.2912.4812.2412.4812.351,462,000
Mar 14, 202412.7312.7312.3112.3312.201,239,000
Mar 13, 202412.7112.7812.6712.7712.641,289,000
Mar 12, 202412.5712.6912.5012.6712.54700,300
Mar 11, 202412.5012.6812.4712.5912.461,415,900
Mar 08, 202412.5112.6612.4412.5012.371,024,300
Mar 07, 202412.4312.4812.4012.4412.31684,100
Mar 06, 202412.3412.4012.2812.3812.25908,100
Mar 05, 202412.2212.3012.1612.2612.13666,200
Mar 04, 202412.3812.3912.2412.2612.13641,500
Mar 01, 202412.3012.4212.2312.3812.251,008,900
Feb 29, 202412.2512.3712.2112.3412.211,543,100
Feb 28, 202412.1212.1912.0212.1512.02868,600
Feb 27, 202412.2312.2312.1012.1912.06963,000
Feb 26, 202412.2112.2712.0212.1612.031,002,900
Feb 23, 202412.2612.3112.1512.2212.091,110,400
Feb 22, 202412.1712.2812.0912.2412.11999,100
Feb 22, 20240.13 Dividend
Feb 21, 202412.3412.3712.2512.3412.081,145,200
Feb 20, 202412.3512.4312.2512.3512.09961,900
Feb 16, 202412.3512.5212.2412.4212.161,133,600
Feb 15, 202412.1812.5512.1612.4912.231,547,800
Feb 14, 202411.9712.1111.8612.1011.851,174,900
Feb 13, 202412.1312.1311.7911.8211.571,277,300
Feb 12, 202412.2012.3712.1512.3712.11847,500
Feb 09, 202412.0012.1911.9612.1811.93787,100
Feb 08, 202411.8612.0511.8211.9911.741,113,600
Feb 07, 202412.2712.2711.8011.8511.602,130,900
Feb 06, 202412.1112.2612.0512.1911.941,095,000
Feb 05, 202412.2912.2911.8812.1111.861,632,900
Feb 02, 202412.2812.4112.1812.3412.081,293,500
Feb 01, 202412.3112.4712.0612.4412.181,665,400
Jan 31, 202412.5012.5812.2412.2411.982,036,100
Jan 30, 202412.8012.8012.5012.5012.242,327,900
Jan 29, 202412.8013.1312.7112.8412.572,548,900
Jan 26, 202412.7412.8312.6712.6912.431,195,900
Jan 25, 202412.6412.7012.5212.6912.431,067,100
Jan 24, 202412.6512.7312.4712.4912.231,428,600
Jan 23, 202412.4712.5612.3612.5612.30922,700
Jan 22, 202412.5212.6712.3512.4412.181,237,400
Jan 22, 20240.13 Dividend
Jan 19, 202412.7012.7112.4712.6312.241,325,300
Jan 18, 202412.6212.7112.4012.6712.281,487,000
Jan 17, 202412.6312.6612.3812.5212.131,047,800
Jan 16, 202412.7412.7612.5512.6612.27839,400
Jan 12, 202412.7512.9912.7412.8112.41872,100
Jan 11, 202412.7012.7412.5112.6712.281,058,000
Jan 10, 202412.7312.8212.6712.7712.37650,700
Jan 09, 202412.4912.7612.4612.7312.34761,900
Jan 08, 202412.2812.6512.2512.6512.26753,500
Jan 05, 202412.0512.3011.9712.2911.91690,500
Jan 04, 202412.1812.2412.0812.0811.71670,200
Jan 03, 202412.3612.3612.1312.1911.811,234,400
Jan 02, 202412.4512.5412.3612.4412.05902,600
Dec 29, 202312.7112.7512.4912.5212.13818,000
Dec 28, 202312.7112.8112.6712.7412.35747,100
Dec 27, 202312.7112.7812.6912.7312.34535,100
Dec 26, 202312.6412.7612.6412.7112.32783,400
Dec 22, 202312.6212.7912.5912.6012.211,034,300
Dec 21, 202312.6012.6812.4912.6412.25937,100
Dec 21, 20230.13 Dividend
Dec 20, 202312.7812.9312.6212.6212.101,349,200
Dec 19, 202312.6812.8012.6612.7412.22740,600
Dec 18, 202312.7512.7812.5412.5812.07862,300
Dec 15, 202312.7812.8912.6412.6812.161,644,000
Dec 14, 202312.5812.8912.5812.7812.261,481,000
Dec 13, 202311.9512.4311.8912.3711.861,331,500
Dec 12, 202311.7611.9511.6911.8911.40657,900
Dec 11, 202311.8511.8811.7011.7711.29865,300
Dec 08, 202311.7211.9011.6511.8911.40748,100
Dec 07, 202311.6511.8011.5811.7911.31597,700
Dec 06, 202311.8911.9811.6311.6311.15893,500
Dec 05, 202311.8211.9211.7511.8511.36662,200
Dec 04, 202311.7311.8711.7211.8211.34763,900
Dec 01, 202311.4311.8411.3911.8211.341,109,000
Nov 30, 202311.4411.5211.3911.4410.972,225,900
Nov 29, 202311.3111.5511.3011.4610.99793,900
Nov 28, 202311.1711.3611.1211.2110.751,177,300
Nov 27, 202311.3011.3011.1711.2110.75915,400
Nov 24, 202311.3611.4811.3111.3310.87500,400
Nov 22, 202311.4011.4911.3011.4010.93693,400
Nov 22, 20230.13 Dividend
Nov 21, 202311.4011.4311.3211.3910.80711,100
Nov 20, 202311.3911.4411.3211.4010.81810,400
Nov 17, 202311.3011.3811.2211.3610.77692,900
Nov 16, 202311.2611.3911.1611.2210.64577,200
Nov 15, 202311.1811.3311.0911.3010.71740,000
Nov 14, 202311.0611.2511.0311.1710.59856,400
Nov 13, 202310.7510.7510.6110.7110.15653,400
Nov 10, 202310.8610.8810.7510.7810.22820,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...