S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

DYNEX CAP REIT (DX)

NYSE

$12.92+$0.003 (+0.02%)

Price as of Jun 23, 2026 7:57 PM EDT

$2.8B
Market Cap
24.94%
1-Year Change
REIT - Mortgage
Industry

1 Month
+2.91%

Low Price$12.73

High Price$13.21
3 Months
+8.14%

Low Price$12.17

High Price$13.79
1 Year
+24.94%

Low Price$11.85

High Price$14.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	12.78	12.99	12.74	12.92	+0.62%	3,922,590
06/22/2026	12.86	12.97	12.83	12.84	-0.39%	5,608,087
06/22/2026	$0.17 Dividend
06/18/2026	12.95	13.00	12.84	12.89	+0.08%	7,188,475
06/17/2026	13.04	13.07	12.84	12.88	-1.21%	6,479,773
06/16/2026	13.01	13.14	12.98	13.04	+0.84%	6,033,413
06/15/2026	12.90	13.06	12.83	12.93	+1.31%	4,517,171
06/12/2026	12.78	12.82	12.68	12.76	+0.23%	3,058,140
06/11/2026	12.67	12.79	12.63	12.73	+1.10%	3,733,953
06/10/2026	12.81	12.84	12.58	12.59	-1.54%	3,918,418
06/09/2026	12.67	12.83	12.66	12.79	+1.81%	4,796,323
06/08/2026	12.79	12.82	12.54	12.56	-1.09%	3,333,409
06/05/2026	12.76	12.85	12.69	12.70	-1.08%	2,955,434
06/04/2026	12.71	12.90	12.67	12.84	+1.72%	3,017,457
06/03/2026	12.63	12.69	12.56	12.62	-0.62%	2,974,069
06/02/2026	12.80	12.87	12.66	12.70	-0.77%	3,744,836
06/01/2026	12.74	12.91	12.69	12.80	-0.92%	3,535,853
05/29/2026	12.86	12.93	12.85	12.92	+0.46%	3,691,518
05/28/2026	12.83	12.88	12.76	12.86	-0.15%	2,629,902
05/27/2026	12.82	12.99	12.80	12.88	+0.38%	3,267,798
05/26/2026	12.64	12.85	12.58	12.83	+2.20%	4,928,929
05/22/2026	12.73	12.76	12.54	12.55	-1.01%	4,838,138
05/21/2026	12.50	12.74	12.41	12.68	+1.18%	6,215,822
05/21/2026	$0.17 Dividend
05/20/2026	12.50	12.58	12.39	12.53	+0.70%	6,383,923
05/19/2026	12.56	12.59	12.44	12.45	-1.62%	6,083,035
05/18/2026	12.68	12.77	12.63	12.65	+0.15%	4,863,415
05/15/2026	12.71	12.76	12.56	12.63	-1.07%	4,417,061
05/14/2026	12.91	12.95	12.76	12.77	-0.61%	3,725,689
05/13/2026	12.95	12.97	12.84	12.85	-0.83%	4,768,627
05/12/2026	13.03	13.05	12.89	12.95	-0.52%	3,974,682
05/11/2026	13.07	13.12	13.00	13.02	-0.30%	4,279,322
05/08/2026	12.96	13.10	12.96	13.06	+0.68%	4,289,291
05/07/2026	13.00	13.01	12.87	12.97	-0.22%	3,246,845
05/06/2026	13.05	13.10	12.99	13.00	+0.07%	3,199,473
05/05/2026	12.94	13.04	12.88	12.99	+0.60%	3,304,949
05/04/2026	13.14	13.15	12.86	12.91	-2.28%	5,144,895
05/01/2026	13.27	13.32	13.19	13.22	-0.37%	4,318,605
04/30/2026	13.23	13.40	13.20	13.27	+0.89%	4,098,574
04/29/2026	13.32	13.33	13.09	13.15	-1.75%	4,816,087
04/28/2026	13.46	13.47	13.32	13.38	-0.36%	3,918,498
04/27/2026	13.39	13.48	13.36	13.43	+0.22%	4,596,759
04/24/2026	13.28	13.45	13.21	13.40	+1.18%	8,839,123
04/23/2026	13.29	13.34	13.15	13.25	-0.07%	4,923,227
04/23/2026	$0.17 Dividend
04/22/2026	13.36	13.39	13.20	13.26	+0.15%	7,041,269
04/21/2026	13.27	13.50	13.17	13.24	+0.29%	8,508,622
04/20/2026	12.60	13.20	12.53	13.20	+0.81%	10,914,650
04/20/2026	$0.31 Earnings
04/17/2026	12.84	13.10	12.84	13.09	+2.79%	7,293,694
04/16/2026	12.95	12.95	12.68	12.74	-1.27%	6,651,517
04/15/2026	12.76	12.90	12.66	12.90	+1.21%	3,720,927
04/14/2026	12.63	12.75	12.58	12.75	+1.30%	3,620,681
04/13/2026	12.62	12.68	12.46	12.58	-0.68%	6,656,248
04/10/2026	12.73	12.77	12.60	12.67	-0.30%	3,176,987
04/09/2026	12.51	12.76	12.51	12.71	+0.99%	4,917,506
04/08/2026	12.47	12.59	12.42	12.58	+3.07%	5,563,951
04/07/2026	12.37	12.43	12.19	12.21	-1.63%	5,147,663
04/06/2026	12.36	12.57	12.31	12.41	+0.23%	4,758,944
04/02/2026	12.13	12.38	12.08	12.38	+0.94%	3,705,267
04/01/2026	12.35	12.39	12.24	12.26	-0.08%	4,765,003
03/31/2026	12.14	12.29	12.05	12.27	+2.41%	5,656,466
03/30/2026	11.81	12.13	11.76	11.99	+2.38%	5,279,242
03/27/2026	11.82	11.89	11.67	11.71	-1.85%	4,778,822
03/26/2026	12.04	12.13	11.90	11.93	-2.29%	4,170,088
03/25/2026	12.12	12.30	12.07	12.21	+1.85%	5,323,777
03/24/2026	11.83	12.04	11.76	11.99	+0.32%	8,073,860
03/23/2026	11.83	12.08	11.77	11.95	+1.64%	9,729,412
03/23/2026	$0.17 Dividend
03/20/2026	12.33	12.37	11.69	11.75	-4.47%	24,368,837
03/19/2026	12.19	12.42	12.18	12.31	+0.31%	5,627,061
03/18/2026	12.46	12.51	12.27	12.27	-2.19%	7,199,898
03/17/2026	12.52	12.65	12.52	12.54	+0.76%	5,291,332
03/16/2026	12.50	12.68	12.45	12.45	+0.46%	8,089,748
03/13/2026	12.76	12.86	12.36	12.39	-2.03%	5,779,486
03/12/2026	12.76	12.87	12.65	12.65	-1.48%	5,395,271
03/11/2026	12.89	12.94	12.70	12.84	-0.51%	4,619,419
03/10/2026	12.72	13.07	12.68	12.90	+1.34%	7,470,863
03/09/2026	12.52	12.74	12.16	12.73	-0.15%	9,747,601
03/06/2026	12.85	12.87	12.66	12.75	-1.25%	5,964,194
03/05/2026	12.90	13.05	12.83	12.91	-0.51%	4,306,576
03/04/2026	13.23	13.24	12.94	12.98	-0.73%	4,986,268
03/03/2026	12.95	13.23	12.89	13.07	-0.65%	4,866,976
03/02/2026	13.13	13.25	12.84	13.16	-1.14%	7,942,329
02/27/2026	13.23	13.41	13.22	13.31	0.00%	5,033,627
02/26/2026	13.24	13.38	13.19	13.31	+0.50%	4,074,149
02/25/2026	13.27	13.33	13.08	13.24	+0.07%	5,295,988
02/24/2026	13.26	13.28	13.06	13.23	-0.14%	5,305,371
02/23/2026	13.26	13.48	13.18	13.25	+0.07%	7,570,093
02/23/2026	$0.17 Dividend
02/20/2026	13.14	13.25	13.05	13.24	+0.86%	6,378,032
02/19/2026	13.08	13.19	13.03	13.13	+0.29%	8,427,756
02/18/2026	13.12	13.13	13.02	13.09	0.00%	5,024,425
02/17/2026	13.23	13.24	12.97	13.09	-0.57%	5,780,524
02/13/2026	13.23	13.32	13.01	13.17	-0.35%	4,821,642
02/12/2026	13.15	13.34	13.12	13.22	+1.00%	4,949,721
02/11/2026	12.99	13.17	12.97	13.08	+0.94%	4,453,578
02/10/2026	13.11	13.13	12.91	12.96	-0.65%	5,552,789
02/09/2026	13.20	13.20	12.87	13.05	-1.07%	6,735,226
02/06/2026	13.21	13.26	13.12	13.19	+0.43%	5,322,626