Dynex Capital, Inc. Common Stock (DX)

13.86Last Price

-0.01 (-0.07%)Change

Dynex Capital is a publicly traded real estate investment trust (REIT) that focuses primarily on investing in a diversified portfolio of mortgage loans and mortgage-backed securities

The company aims to generate sustainable income for its shareholders by leveraging its expertise in the mortgage market, including agency and non-agency securities. Through its strategic investments, Dynex Capital seeks to manage risk while optimizing returns, making it a key player in the financial landscape. By utilizing a combination of traditional and innovative financing solutions, Dynex Capital positions itself to capitalize on opportunities within the real estate sector.

Date Range:

2024-12-24 - 2025-03-24

Date	Open	High	Low	Close	Volume	Adjusted Close
3/21/2025	14.06	14.21	13.97	14.04	7,975,950	14.04
3/20/2025	14.26	14.35	14.03	14.10	3,696,317	14.10
3/19/2025	14.47	14.50	14.16	14.23	2,897,800	14.23
3/18/2025	14.35	14.46	14.28	14.42	2,525,631	14.42
3/17/2025	14.19	14.35	14.19	14.34	2,915,616	14.34
3/14/2025	14.02	14.22	14.01	14.22	2,249,951	14.22
3/13/2025	13.96	14.13	13.94	13.99	2,181,146	13.99
3/12/2025	14.01	14.06	13.76	13.93	3,105,861	13.93
3/11/2025	14.28	14.33	13.77	13.89	4,745,664	13.89
3/10/2025	14.31	14.52	14.20	14.26	5,010,906	14.26
3/07/2025	14.04	14.46	14.02	14.37	4,836,325	14.37
3/06/2025	14.00	14.09	13.93	14.02	2,514,797	14.02
3/05/2025	13.86	14.10	13.80	14.07	4,888,683	14.07
3/04/2025	13.93	13.96	13.78	13.86	3,966,952	13.86
3/03/2025	14.07	14.11	13.93	13.97	2,938,633	13.97
2/28/2025	13.96	14.11	13.92	14.07	4,780,243	14.07
2/27/2025	13.96	14.02	13.90	13.95	2,539,971	13.95
2/26/2025	13.90	14.03	13.87	13.96	3,845,516	13.96
2/25/2025	13.95	14.02	13.81	13.88	3,707,190	13.88
2/24/2025	13.96	13.99	13.81	13.92	3,449,156	13.92
2/21/2025	14.11	14.21	13.96	14.06	5,562,999	13.91
2/20/2025	13.82	13.95	13.79	13.87	2,472,420	13.72
2/19/2025	13.69	13.83	13.67	13.81	2,408,333	13.66
2/18/2025	13.77	13.85	13.69	13.71	2,816,509	13.56
2/14/2025	13.51	13.82	13.51	13.79	3,781,717	13.64
2/13/2025	13.37	13.48	13.27	13.47	2,384,842	13.33
2/12/2025	13.20	13.30	13.16	13.26	2,187,057	13.12
2/11/2025	13.29	13.32	13.23	13.31	1,928,919	13.17
2/10/2025	13.36	13.39	13.28	13.34	1,373,927	13.20
2/07/2025	13.40	13.42	13.26	13.34	1,863,732	13.20
2/06/2025	13.39	13.44	13.33	13.41	2,411,026	13.27
2/05/2025	13.29	13.39	13.28	13.34	2,113,173	13.20
2/04/2025	13.17	13.30	13.03	13.27	2,017,730	13.13
2/03/2025	13.00	13.27	12.98	13.21	4,029,629	13.07
1/31/2025	13.15	13.43	13.13	13.27	3,087,928	13.13
1/30/2025	12.91	13.16	12.90	13.15	3,354,869	13.01
1/29/2025	12.90	13.01	12.79	12.86	2,798,563	12.72
1/28/2025	12.85	12.96	12.80	12.91	3,389,031	12.77
1/27/2025	12.75	13.03	12.71	12.78	4,252,838	12.64
1/24/2025	12.62	12.74	12.57	12.63	1,545,656	12.50
1/23/2025	12.56	12.70	12.55	12.60	2,162,467	12.47
1/22/2025	12.85	12.92	12.74	12.76	3,077,630	12.48
1/21/2025	12.80	12.86	12.71	12.84	2,719,129	12.55
1/17/2025	12.67	12.75	12.65	12.75	1,852,035	12.47
1/16/2025	12.50	12.71	12.46	12.63	2,454,737	12.35
1/15/2025	12.53	12.56	12.42	12.49	1,754,149	12.21
1/14/2025	12.25	12.31	12.19	12.29	1,662,035	12.02
1/13/2025	12.20	12.21	11.99	12.18	2,572,949	11.91
1/10/2025	12.37	12.40	12.22	12.24	2,100,810	11.97
1/08/2025	12.50	12.55	12.38	12.50	1,894,126	12.22
1/07/2025	12.60	12.73	12.53	12.56	1,716,356	12.28
1/06/2025	12.67	12.74	12.56	12.60	2,043,136	12.32
1/03/2025	12.59	12.72	12.54	12.67	2,139,442	12.39
1/02/2025	12.51	12.63	12.48	12.60	2,300,051	12.32
12/31/2024	12.52	0.00	12.65	12.65	0	12.22
12/30/2024	12.57	12.58	12.43	12.52	1,825,344	12.10
12/27/2024	12.57	12.62	12.50	12.57	912,860	12.14
12/26/2024	12.60	12.64	12.54	12.57	1,125,278	12.14
12/24/2024	12.50	12.63	12.46	12.63	522,299	12.20