DX | DYNEX CAP REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

DYNEX CAP REIT (DX)

NYSE

$12.56+$0.04 (+0.32%)

Price as of Sep 11, 2026 7:57 PM EDT

$3.1B
Market Cap
16.59%
1-Year Change
REIT - Mortgage
Industry

1 Month
-1.91%

Low Price$12.52

High Price$13.16
3 Months
+0.94%

Low Price$12.52

High Price$13.18
1 Year
+16.59%

Low Price$10.30

High Price$13.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	12.63	12.69	12.47	12.52	-0.32%	6,904,421
09/10/2026	12.77	12.77	12.50	12.56	-2.10%	7,974,421
09/09/2026	12.92	12.97	12.83	12.83	-0.47%	3,241,894
09/08/2026	12.90	13.02	12.88	12.89	-0.08%	4,504,315
09/04/2026	12.78	12.96	12.74	12.90	+0.55%	2,861,798
09/03/2026	12.85	12.88	12.73	12.83	+0.63%	4,085,587
09/02/2026	12.74	12.78	12.71	12.75	+0.08%	4,919,221
09/01/2026	12.84	12.88	12.71	12.74	-1.16%	4,884,066
08/31/2026	12.87	13.02	12.83	12.89	-0.15%	4,977,550
08/28/2026	12.95	12.98	12.87	12.91	+0.08%	3,080,043
08/27/2026	12.84	12.94	12.82	12.90	+0.16%	3,593,136
08/26/2026	13.02	13.02	12.87	12.88	-1.00%	3,022,543
08/25/2026	13.06	13.09	12.93	13.01	-0.31%	4,281,995
08/24/2026	13.03	13.10	12.94	13.05	+0.15%	5,397,417
08/21/2026	13.15	13.18	13.00	13.03	-0.38%	4,667,592
08/21/2026	$0.17 Dividend
08/20/2026	13.12	13.21	13.01	13.08	-0.60%	5,622,474
08/19/2026	13.08	13.23	13.07	13.16	+1.14%	7,004,270
08/18/2026	12.91	13.02	12.86	13.01	+0.84%	5,242,299
08/17/2026	12.92	12.95	12.85	12.90	+0.08%	4,823,834
08/14/2026	12.85	12.97	12.85	12.89	+0.31%	2,973,090
08/13/2026	12.88	12.90	12.83	12.85	+0.39%	4,297,282
08/12/2026	12.82	12.92	12.78	12.80	+0.31%	5,167,408
08/11/2026	12.63	12.79	12.58	12.76	+1.17%	3,550,303
08/10/2026	12.73	12.73	12.51	12.62	-1.31%	5,340,408
08/07/2026	12.71	12.88	12.69	12.78	+1.09%	5,136,973
08/06/2026	12.70	12.81	12.62	12.65	-0.31%	5,647,954
08/05/2026	12.65	12.70	12.46	12.69	+0.71%	4,697,524
08/04/2026	12.56	12.62	12.45	12.60	+0.39%	7,640,682
08/03/2026	12.59	12.70	12.51	12.55	0.00%	5,098,612
07/31/2026	12.69	12.69	12.43	12.55	-0.86%	4,392,268
07/30/2026	12.72	12.72	12.48	12.66	-0.08%	5,054,549
07/29/2026	12.70	12.77	12.63	12.67	-0.62%	4,972,426
07/28/2026	12.48	12.76	12.44	12.74	+2.14%	6,242,926
07/27/2026	12.48	12.63	12.48	12.48	+0.32%	5,081,438
07/24/2026	12.46	12.59	12.42	12.44	0.00%	5,301,856
07/23/2026	12.51	12.57	12.37	12.44	-1.41%	7,281,718
07/23/2026	$0.17 Dividend
07/22/2026	12.75	12.77	12.55	12.62	-0.54%	8,558,895
07/21/2026	12.90	12.95	12.66	12.68	-0.76%	8,558,747
07/20/2026	13.03	13.09	12.68	12.78	-1.58%	9,816,505
07/20/2026	$0.36 Earnings
07/17/2026	13.15	13.20	12.92	12.99	-1.48%	7,220,868
07/16/2026	13.02	13.24	12.98	13.18	+1.58%	5,168,734
07/15/2026	12.92	13.22	12.92	12.98	+0.76%	9,140,540
07/14/2026	12.77	13.05	12.74	12.88	+1.85%	8,276,683
07/13/2026	12.79	12.83	12.61	12.65	-1.29%	4,614,514
07/10/2026	12.85	12.87	12.74	12.81	0.00%	2,365,261
07/09/2026	12.70	12.87	12.62	12.81	+1.00%	4,599,280
07/08/2026	12.77	12.81	12.64	12.68	-1.14%	3,808,906
07/07/2026	12.92	12.96	12.75	12.83	-0.53%	4,221,556
07/06/2026	12.70	12.93	12.66	12.90	+1.77%	3,927,153
07/02/2026	12.71	12.74	12.59	12.67	+0.39%	3,925,625
07/01/2026	12.72	12.74	12.62	12.63	-1.14%	6,673,439
06/30/2026	12.82	12.90	12.74	12.77	-0.53%	8,124,228
06/29/2026	12.79	12.84	12.64	12.84	+0.30%	5,954,197
06/26/2026	12.76	12.89	12.70	12.80	+0.38%	11,128,143
06/25/2026	12.67	12.77	12.62	12.75	+0.61%	3,415,861
06/24/2026	12.64	12.79	12.61	12.67	+0.70%	4,392,649
06/23/2026	12.45	12.65	12.41	12.59	+0.62%	3,922,590
06/22/2026	12.53	12.64	12.50	12.51	-0.39%	5,608,087
06/22/2026	$0.17 Dividend
06/18/2026	12.62	12.66	12.51	12.56	+0.08%	7,188,475
06/17/2026	12.70	12.73	12.51	12.55	-1.21%	6,479,773
06/16/2026	12.67	12.80	12.64	12.70	+0.84%	6,033,413
06/15/2026	12.57	12.73	12.50	12.60	+1.31%	4,517,171
06/12/2026	12.45	12.49	12.36	12.43	+0.23%	3,058,140
06/11/2026	12.35	12.46	12.31	12.40	+1.10%	3,733,953
06/10/2026	12.48	12.51	12.26	12.27	-1.54%	3,918,418
06/09/2026	12.35	12.50	12.34	12.46	+1.81%	4,796,323
06/08/2026	12.46	12.49	12.22	12.24	-1.09%	3,333,409
06/05/2026	12.43	12.52	12.37	12.37	-1.08%	2,955,434
06/04/2026	12.38	12.57	12.35	12.51	+1.72%	3,017,457
06/03/2026	12.31	12.37	12.24	12.30	-0.62%	2,974,069
06/02/2026	12.47	12.54	12.34	12.37	-0.77%	3,744,836
06/01/2026	12.41	12.58	12.36	12.47	-0.92%	3,535,853
05/29/2026	12.53	12.60	12.51	12.59	+0.46%	3,691,518
05/28/2026	12.50	12.55	12.43	12.53	-0.15%	2,629,902
05/27/2026	12.49	12.65	12.47	12.55	+0.38%	3,267,798
05/26/2026	12.32	12.52	12.26	12.50	+2.20%	4,928,929
05/22/2026	12.40	12.43	12.22	12.23	-1.01%	4,838,138
05/21/2026	12.17	12.41	12.09	12.36	+1.18%	6,215,822
05/21/2026	$0.17 Dividend
05/20/2026	12.17	12.25	12.07	12.21	+0.70%	6,383,923
05/19/2026	12.24	12.27	12.12	12.13	-1.62%	6,083,035
05/18/2026	12.35	12.44	12.31	12.33	+0.15%	4,863,415
05/15/2026	12.38	12.43	12.24	12.31	-1.07%	4,417,061
05/14/2026	12.58	12.62	12.43	12.44	-0.61%	3,725,689
05/13/2026	12.62	12.64	12.51	12.52	-0.83%	4,768,627
05/12/2026	12.70	12.72	12.55	12.62	-0.52%	3,974,682
05/11/2026	12.73	12.78	12.67	12.69	-0.30%	4,279,322
05/08/2026	12.63	12.76	12.63	12.72	+0.68%	4,289,291
05/07/2026	12.67	12.68	12.53	12.64	-0.22%	3,246,845
05/06/2026	12.71	12.76	12.66	12.67	+0.07%	3,199,473
05/05/2026	12.61	12.70	12.55	12.66	+0.60%	3,304,949
05/04/2026	12.80	12.81	12.52	12.58	-2.28%	5,144,895
05/01/2026	12.92	12.98	12.85	12.88	-0.37%	4,318,605
04/30/2026	12.89	13.06	12.86	12.92	+0.89%	4,098,574
04/29/2026	12.98	12.99	12.75	12.81	-1.75%	4,816,087
04/28/2026	13.11	13.12	12.98	13.04	-0.36%	3,918,498