12.63
price up icon1.12%   0.14
 
loading

Dynex Capital Inc Stock (DX) Price History

The historical daily chart and data for Dynex Capital Inc stock (DX), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $12.63.
  • Dynex Capital Inc all-time high stock price is $27.42, occurred on March 21, 2014.
  • The lowest Dynex Capital Inc stock price recorded was $5.58 on June 21, 2019. Since then, Dynex Capital Inc's stock price has risen over 126.34% to $12.63 now.
  • The 52-week high stock price for DX is $13.12, representing a 3.92% increase from the current share price, occurred on January 29, 2024.
  • The 52-week low stock price for DX is $11.36, indicating a -10.06% decrease from the current share price, occurred on April 23, 2024.
  • The closing price of Dynex Capital Inc (DX) stock in the beginning of 2023 was $17.03. The stock closed the year at $12.72, a loss of over -25.31% for the year.
The table below shows more information about DX historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $12.63 $12.46 $0.165 521,725.0 +1.12%
Dec 23, 2024 $12.61 $12.39 $0.22 1,689,031.0 -0.64%
Dec 20, 2024 $12.69 $12.35 $0.34 3,077,644.0 +1.13%
Dec 19, 2024 $12.57 $12.38 $0.19 1,968,662.0 +0.65%
Dec 18, 2024 $12.74 $12.30 $0.44 1,898,205.0 -1.75%
Dec 17, 2024 $12.73 $12.56 $0.175 1,182,036.0 -1.10%
Dec 16, 2024 $12.80 $12.64 $0.16 2,202,098.0 +0.32%
Dec 13, 2024 $12.69 $12.60 $0.09 1,457,759.0 -0.16%
Dec 12, 2024 $12.82 $12.67 $0.15 1,204,996.0 -0.16%
Dec 11, 2024 $12.79 $12.68 $0.11 1,147,060.0 -0.08%
Dec 10, 2024 $12.84 $12.69 $0.1452 1,856,133.0 +0.24%
Dec 09, 2024 $12.76 $12.66 $0.10 1,657,465.0 +0.40%
Dec 06, 2024 $12.72 $12.57 $0.15 2,651,264.0 +0.64%
Dec 05, 2024 $12.65 $12.52 $0.13 1,377,931.0 +0.08%
Dec 04, 2024 $12.59 $12.39 $0.20 1,613,173.0 +0.80%
Dec 03, 2024 $12.56 $12.40 $0.16 920,426.0 -0.56%
Dec 02, 2024 $12.56 $12.42 $0.145 1,671,847.0 -0.24%
Nov 29, 2024 $12.57 $12.51 $0.065 875,149.0 +0.64%
Nov 27, 2024 $12.60 $12.46 $0.14 1,212,640.0 +0.40%
Nov 26, 2024 $12.48 $12.36 $0.125 1,476,314.0 -0.64%

Dynex Capital Inc Stock (DX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dynex Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynex Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dynex Capital Inc Stock (DX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.84 $12.30 $0.5352 28,619,180.0 +0.64%
Nov, 2024 $12.75 $11.89 $0.854 42,512,028.0 +2.78%
Oct, 2024 $12.92 $12.01 $0.91 49,469,469.0 -4.31%
Sep, 2024 $13.08 $12.35 $0.73 36,528,689.0 +1.27%
Aug, 2024 $12.70 $11.59 $1.11 27,425,292.0 +3.53%
Jul, 2024 $12.73 $11.59 $1.14 37,719,327.0 +1.93%
Jun, 2024 $12.48 $11.50 $0.98 36,809,514.0 -2.53%
May, 2024 $12.65 $11.72 $0.93 20,232,255.0 +4.97%
Apr, 2024 $12.46 $11.36 $1.11 29,957,638.0 -6.27%
Mar, 2024 $12.78 $12.09 $0.685 26,112,308.0 +0.89%
Feb, 2024 $12.55 $11.79 $0.76 24,240,393.0 +0.82%
Jan, 2024 $13.12 $11.96 $1.16 25,030,260.0 -2.24%

Dynex Capital Inc Stock (DX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.93 $11.39 $1.54 18,491,353.0 +9.44%
Nov, 2023 $11.54 $9.96 $1.58 18,949,747.0 +13.94%
Oct, 2023 $12.03 $9.57 $2.46 25,509,280.0 -15.91%
Sep, 2023 $13.40 $11.45 $1.95 21,558,718.0 -7.87%
Aug, 2023 $13.14 $12.09 $1.05 16,544,849.0 -0.69%
Jul, 2023 $13.55 $11.79 $1.77 22,032,805.0 +3.65%
Jun, 2023 $12.65 $11.17 $1.48 15,267,210.0 +12.01%
May, 2023 $11.84 $10.39 $1.45 24,095,540.0 -5.23%
Apr, 2023 $12.41 $11.24 $1.17 18,351,616.0 -2.15%
Mar, 2023 $13.25 $11.26 $1.99 26,461,564.0 -8.39%
Feb, 2023 $14.99 $13.18 $1.81 19,287,442.0 -8.19%
Jan, 2023 $15.00 $12.78 $2.22 22,067,512.0 +13.29%

Dynex Capital Inc Stock (DX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.67 $12.55 $1.12 21,823,629.0 -2.90%
Nov, 2022 $13.11 $11.21 $1.90 22,142,454.0 +9.72%
Oct, 2022 $12.79 $10.60 $2.19 31,765,724.0 +2.49%
Sep, 2022 $15.70 $11.50 $4.20 22,830,656.0 -24.89%
Aug, 2022 $17.00 $14.88 $2.12 18,900,867.0 -7.68%
Jul, 2022 $17.06 $15.83 $1.23 19,041,277.0 +5.53%
Jun, 2022 $16.58 $13.96 $2.62 24,361,310.0 -2.33%
May, 2022 $16.83 $15.60 $1.23 19,913,700.0 +0.43%
Apr, 2022 $16.65 $14.54 $2.11 15,083,493.0 +0.19%
Mar, 2022 $16.41 $15.01 $1.39 14,441,944.0 +5.40%
Feb, 2022 $16.72 $14.62 $2.09 13,885,199.0 -4.42%
Jan, 2022 $17.17 $15.07 $2.10 14,194,217.0 -3.77%
reit_mortgage TWO
$11.84
price up icon 1.02%
reit_mortgage RC
$7.39
price up icon 1.65%
reit_mortgage ARI
$9.09
price up icon 1.22%
$11.45
price up icon 1.42%
reit_mortgage ABR
$14.03
price up icon 1.45%
$18.29
price up icon 1.50%
Cap:     |  Volume (24h):