DX | DYNEX CAP REIT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

DYNEX CAP REIT (DX)

NYSE

$10.92-$0.005 (-0.05%)

Price as of Oct 23, 2026 7:56 PM EDT

$2.7B
Market Cap
-4.64%
1-Year Change
REIT - Mortgage
Industry

1 Month
-5.45%

Low Price$10.40

High Price$11.21
3 Months
-9.57%

Low Price$10.40

High Price$12.78
1 Year
-4.64%

Low Price$10.40

High Price$13.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	11.01	11.11	10.79	10.92	-1.18%	6,679,479
10/22/2026	10.93	11.25	10.89	11.05	+1.56%	8,592,644
10/22/2026	$0.17 Dividend
10/21/2026	10.98	11.03	10.82	10.88	+0.82%	8,706,352
10/20/2026	10.46	10.80	10.43	10.79	+3.79%	8,280,540
10/19/2026	10.43	10.46	10.15	10.40	-3.39%	11,739,771
10/19/2026	$0.38 Earnings
10/16/2026	11.00	11.00	10.71	10.76	-1.71%	7,494,482
10/15/2026	10.85	11.10	10.83	10.95	+2.58%	8,834,877
10/14/2026	10.58	10.71	10.52	10.67	-0.09%	5,492,680
10/13/2026	10.83	10.85	10.53	10.68	-0.46%	6,877,830
10/12/2026	10.69	10.86	10.59	10.73	+0.37%	7,341,160
10/09/2026	10.55	10.69	10.40	10.69	+1.50%	5,988,435
10/08/2026	10.34	10.56	10.20	10.54	+1.23%	11,385,905
10/07/2026	10.56	10.59	10.30	10.41	-2.58%	10,974,190
10/06/2026	10.72	10.76	10.56	10.68	+0.18%	7,296,400
10/05/2026	10.83	10.92	10.64	10.66	-1.72%	8,830,784
10/02/2026	11.03	11.13	10.72	10.85	-0.54%	9,402,679
10/01/2026	10.94	10.99	10.71	10.91	-0.54%	9,035,842
09/30/2026	11.31	11.35	10.96	10.97	-2.19%	6,541,844
09/29/2026	11.18	11.31	11.09	11.21	+0.53%	6,104,939
09/28/2026	11.09	11.32	10.98	11.16	-0.09%	8,153,661
09/25/2026	11.23	11.25	10.94	11.17	0.00%	9,250,813
09/24/2026	11.55	11.58	11.16	11.17	-3.32%	9,292,759
09/23/2026	11.88	11.90	11.52	11.55	-3.06%	9,701,644
09/22/2026	11.93	12.06	11.89	11.91	+0.25%	5,554,661
09/21/2026	11.91	11.98	11.83	11.88	+0.50%	5,241,096
09/21/2026	$0.17 Dividend
09/18/2026	11.93	11.95	11.81	11.83	-0.90%	14,885,818
09/17/2026	11.96	12.06	11.92	11.93	+1.07%	6,560,067
09/16/2026	11.89	11.99	11.68	11.81	-0.57%	8,326,883
09/15/2026	12.05	12.09	11.84	11.87	-1.45%	5,717,288
09/14/2026	12.16	12.20	11.98	12.05	-0.88%	6,546,596
09/11/2026	12.26	12.32	12.11	12.16	-0.32%	6,904,421
09/10/2026	12.40	12.40	12.14	12.19	-2.10%	7,974,421
09/09/2026	12.54	12.59	12.45	12.46	-0.47%	3,241,894
09/08/2026	12.52	12.64	12.50	12.51	-0.08%	4,504,315
09/04/2026	12.41	12.58	12.37	12.52	+0.55%	2,861,798
09/03/2026	12.48	12.50	12.36	12.46	+0.63%	4,085,587
09/02/2026	12.37	12.41	12.34	12.38	+0.08%	4,919,221
09/01/2026	12.47	12.50	12.34	12.37	-1.16%	4,884,066
08/31/2026	12.50	12.64	12.46	12.51	-0.15%	4,977,550
08/28/2026	12.57	12.60	12.50	12.53	+0.08%	3,080,043
08/27/2026	12.47	12.56	12.45	12.52	+0.16%	3,593,136
08/26/2026	12.64	12.64	12.50	12.50	-1.00%	3,022,543
08/25/2026	12.68	12.71	12.55	12.63	-0.31%	4,281,995
08/24/2026	12.65	12.72	12.56	12.67	+0.15%	5,397,417
08/21/2026	12.77	12.80	12.62	12.65	-0.38%	4,667,592
08/21/2026	$0.17 Dividend
08/20/2026	12.74	12.82	12.63	12.70	-0.60%	5,622,474
08/19/2026	12.70	12.84	12.68	12.78	+1.14%	7,004,270
08/18/2026	12.54	12.64	12.48	12.63	+0.84%	5,242,299
08/17/2026	12.55	12.57	12.48	12.53	+0.08%	4,823,834
08/14/2026	12.48	12.59	12.48	12.52	+0.31%	2,973,090
08/13/2026	12.51	12.53	12.46	12.48	+0.39%	4,297,282
08/12/2026	12.45	12.55	12.41	12.43	+0.31%	5,167,408
08/11/2026	12.26	12.42	12.21	12.39	+1.17%	3,550,303
08/10/2026	12.36	12.36	12.14	12.25	-1.31%	5,340,408
08/07/2026	12.34	12.51	12.32	12.41	+1.09%	5,136,973
08/06/2026	12.33	12.44	12.25	12.28	-0.31%	5,647,954
08/05/2026	12.28	12.33	12.10	12.32	+0.71%	4,697,524
08/04/2026	12.19	12.25	12.09	12.23	+0.39%	7,640,682
08/03/2026	12.22	12.33	12.14	12.18	0.00%	5,098,612
07/31/2026	12.32	12.32	12.07	12.18	-0.86%	4,392,268
07/30/2026	12.35	12.35	12.11	12.29	-0.08%	5,054,549
07/29/2026	12.33	12.40	12.26	12.30	-0.62%	4,972,426
07/28/2026	12.11	12.39	12.08	12.37	+2.14%	6,242,926
07/27/2026	12.11	12.26	12.11	12.11	+0.32%	5,081,438
07/24/2026	12.10	12.22	12.06	12.08	0.00%	5,301,856
07/23/2026	12.14	12.20	12.01	12.08	-1.41%	7,281,718
07/23/2026	$0.17 Dividend
07/22/2026	12.38	12.40	12.18	12.25	-0.54%	8,558,895
07/21/2026	12.52	12.57	12.30	12.31	-0.76%	8,558,747
07/20/2026	12.66	12.71	12.31	12.41	-1.58%	9,816,505
07/20/2026	$0.36 Earnings
07/17/2026	12.77	12.81	12.54	12.61	-1.48%	7,220,868
07/16/2026	12.64	12.85	12.60	12.80	+1.58%	5,168,734
07/15/2026	12.54	12.83	12.54	12.60	+0.76%	9,140,540
07/14/2026	12.40	12.67	12.37	12.50	+1.85%	8,276,683
07/13/2026	12.42	12.46	12.24	12.28	-1.29%	4,614,514
07/10/2026	12.48	12.50	12.37	12.44	0.00%	2,365,261
07/09/2026	12.33	12.50	12.25	12.44	+1.00%	4,599,280
07/08/2026	12.40	12.43	12.27	12.31	-1.14%	3,808,906
07/07/2026	12.54	12.58	12.38	12.46	-0.53%	4,221,556
07/06/2026	12.33	12.55	12.29	12.52	+1.77%	3,927,153
07/02/2026	12.34	12.37	12.22	12.31	+0.39%	3,925,625
07/01/2026	12.35	12.37	12.25	12.26	-1.14%	6,673,439
06/30/2026	12.45	12.53	12.37	12.40	-0.53%	8,124,228
06/29/2026	12.42	12.47	12.27	12.47	+0.30%	5,954,197
06/26/2026	12.39	12.51	12.33	12.43	+0.38%	11,128,143
06/25/2026	12.31	12.40	12.25	12.38	+0.61%	3,415,861
06/24/2026	12.27	12.42	12.24	12.31	+0.70%	4,392,649
06/23/2026	12.09	12.29	12.05	12.22	+0.62%	3,922,590
06/22/2026	12.16	12.27	12.14	12.14	-0.39%	5,608,087
06/22/2026	$0.17 Dividend
06/18/2026	12.25	12.29	12.15	12.19	+0.08%	7,188,475
06/17/2026	12.33	12.36	12.15	12.18	-1.21%	6,479,773
06/16/2026	12.30	12.43	12.28	12.33	+0.84%	6,033,413
06/15/2026	12.20	12.36	12.14	12.23	+1.31%	4,517,171
06/12/2026	12.09	12.13	12.00	12.07	+0.23%	3,058,140