DX
DYNEX CAP REIT (DX)
NYSE
$12.73+$0.02 (+0.19%)
Price as of Aug 03, 2026 7:54 PM EDT
  • $3.2B
    Market Cap
  • 18.09%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -1.01%
    Low Price$12.60
    High Price$13.35
  • 3 Months
    -2.55%
    Low Price$12.60
    High Price$13.35
  • 1 Year
    +18.09%
    Low Price$10.43
    High Price$13.63
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
12.75
12.87
12.67
12.71
0.00%
5,098,612
07/31/2026
12.85
12.85
12.60
12.71
-0.86%
4,392,268
07/30/2026
12.89
12.89
12.64
12.82
-0.08%
5,054,549
07/29/2026
12.86
12.94
12.79
12.83
-0.62%
4,972,426
07/28/2026
12.64
12.93
12.60
12.91
+2.14%
6,242,926
07/27/2026
12.64
12.79
12.64
12.64
+0.32%
5,081,438
07/24/2026
12.62
12.76
12.58
12.60
0.00%
5,301,856
07/23/2026
12.67
12.73
12.53
12.60
-1.41%
7,281,718
07/23/2026
$0.17 Dividend
07/22/2026
12.92
12.94
12.71
12.78
-0.54%
8,558,895
07/21/2026
13.07
13.12
12.83
12.85
-0.76%
8,558,747
07/20/2026
13.20
13.26
12.85
12.95
-1.58%
9,816,505
07/20/2026
$0.36 Earnings
07/17/2026
13.32
13.37
13.09
13.16
-1.48%
7,220,868
07/16/2026
13.18
13.41
13.15
13.35
+1.58%
5,168,734
07/15/2026
13.09
13.39
13.09
13.15
+0.76%
9,140,540
07/14/2026
12.94
13.22
12.91
13.05
+1.85%
8,276,683
07/13/2026
12.96
13.00
12.77
12.81
-1.29%
4,614,514
07/10/2026
13.02
13.04
12.90
12.98
0.00%
2,365,261
07/09/2026
12.87
13.04
12.78
12.98
+1.00%
4,599,280
07/08/2026
12.94
12.97
12.80
12.85
-1.14%
3,808,906
07/07/2026
13.09
13.13
12.92
13.00
-0.53%
4,221,556
07/06/2026
12.87
13.10
12.82
13.07
+1.77%
3,927,153
07/02/2026
12.88
12.91
12.75
12.84
+0.39%
3,925,625
07/01/2026
12.89
12.91
12.78
12.79
-1.14%
6,673,439
06/30/2026
12.99
13.07
12.91
12.94
-0.53%
8,124,228
06/29/2026
12.96
13.01
12.80
13.01
+0.30%
5,954,197
06/26/2026
12.93
13.06
12.86
12.97
+0.38%
11,128,143
06/25/2026
12.84
12.94
12.78
12.92
+0.61%
3,415,861
06/24/2026
12.80
12.96
12.78
12.84
+0.70%
4,392,649
06/23/2026
12.61
12.82
12.57
12.75
+0.62%
3,922,590
06/22/2026
12.69
12.80
12.66
12.67
-0.39%
5,608,087
06/22/2026
$0.17 Dividend
06/18/2026
12.78
12.83
12.67
12.72
+0.08%
7,188,475
06/17/2026
12.87
12.90
12.67
12.71
-1.21%
6,479,773
06/16/2026
12.84
12.97
12.81
12.87
+0.84%
6,033,413
06/15/2026
12.73
12.89
12.66
12.76
+1.31%
4,517,171
06/12/2026
12.61
12.65
12.52
12.59
+0.23%
3,058,140
06/11/2026
12.51
12.62
12.47
12.56
+1.10%
3,733,953
06/10/2026
12.64
12.67
12.42
12.43
-1.54%
3,918,418
06/09/2026
12.51
12.66
12.50
12.62
+1.81%
4,796,323
06/08/2026
12.62
12.65
12.38
12.40
-1.09%
3,333,409
06/05/2026
12.59
12.68
12.53
12.54
-1.08%
2,955,434
06/04/2026
12.55
12.73
12.51
12.67
+1.72%
3,017,457
06/03/2026
12.47
12.53
12.40
12.46
-0.62%
2,974,069
06/02/2026
12.63
12.70
12.50
12.54
-0.77%
3,744,836
06/01/2026
12.57
12.74
12.52
12.63
-0.92%
3,535,853
05/29/2026
12.69
12.76
12.68
12.75
+0.46%
3,691,518
05/28/2026
12.66
12.71
12.59
12.69
-0.15%
2,629,902
05/27/2026
12.65
12.82
12.63
12.71
+0.38%
3,267,798
05/26/2026
12.48
12.68
12.42
12.66
+2.20%
4,928,929
05/22/2026
12.56
12.59
12.38
12.39
-1.01%
4,838,138
05/21/2026
12.33
12.57
12.24
12.52
+1.18%
6,215,822
05/21/2026
$0.17 Dividend
05/20/2026
12.33
12.41
12.23
12.37
+0.70%
6,383,923
05/19/2026
12.40
12.43
12.27
12.28
-1.62%
6,083,035
05/18/2026
12.51
12.61
12.47
12.49
+0.15%
4,863,415
05/15/2026
12.54
12.59
12.39
12.47
-1.07%
4,417,061
05/14/2026
12.74
12.78
12.59
12.60
-0.61%
3,725,689
05/13/2026
12.78
12.80
12.67
12.68
-0.83%
4,768,627
05/12/2026
12.86
12.88
12.72
12.78
-0.52%
3,974,682
05/11/2026
12.90
12.95
12.83
12.85
-0.30%
4,279,322
05/08/2026
12.79
12.93
12.79
12.89
+0.68%
4,289,291
05/07/2026
12.83
12.84
12.70
12.80
-0.22%
3,246,845
05/06/2026
12.88
12.93
12.82
12.83
+0.07%
3,199,473
05/05/2026
12.77
12.87
12.71
12.82
+0.60%
3,304,949
05/04/2026
12.97
12.98
12.69
12.74
-2.28%
5,144,895
05/01/2026
13.09
13.15
13.01
13.04
-0.37%
4,318,605
04/30/2026
13.05
13.23
13.02
13.09
+0.89%
4,098,574
04/29/2026
13.15
13.16
12.92
12.98
-1.75%
4,816,087
04/28/2026
13.28
13.29
13.14
13.21
-0.36%
3,918,498
04/27/2026
13.22
13.30
13.18
13.25
+0.22%
4,596,759
04/24/2026
13.11
13.27
13.03
13.23
+1.18%
8,839,123
04/23/2026
13.12
13.16
12.98
13.07
-0.07%
4,923,227
04/23/2026
$0.17 Dividend
04/22/2026
13.19
13.21
13.02
13.08
+0.15%
7,041,269
04/21/2026
13.10
13.32
13.00
13.06
+0.29%
8,508,622
04/20/2026
12.44
13.02
12.37
13.02
+0.81%
10,914,650
04/20/2026
$0.31 Earnings
04/17/2026
12.67
12.92
12.67
12.92
+2.79%
7,293,694
04/16/2026
12.78
12.78
12.51
12.57
-1.27%
6,651,517
04/15/2026
12.59
12.73
12.49
12.73
+1.21%
3,720,927
04/14/2026
12.46
12.58
12.42
12.58
+1.30%
3,620,681
04/13/2026
12.45
12.51
12.30
12.42
-0.68%
6,656,248
04/10/2026
12.56
12.60
12.44
12.50
-0.30%
3,176,987
04/09/2026
12.34
12.60
12.34
12.54
+0.99%
4,917,506
04/08/2026
12.30
12.43
12.26
12.42
+3.07%
5,563,951
04/07/2026
12.21
12.27
12.03
12.05
-1.63%
5,147,663
04/06/2026
12.20
12.41
12.15
12.25
+0.23%
4,758,944
04/02/2026
11.97
12.22
11.92
12.22
+0.94%
3,705,267
04/01/2026
12.19
12.23
12.08
12.10
-0.08%
4,765,003
03/31/2026
11.98
12.13
11.90
12.11
+2.41%
5,656,466
03/30/2026
11.66
11.98
11.61
11.83
+2.38%
5,279,242
03/27/2026
11.67
11.74
11.52
11.55
-1.85%
4,778,822
03/26/2026
11.89
11.97
11.74
11.77
-2.29%
4,170,088
03/25/2026
11.96
12.14
11.91
12.05
+1.85%
5,323,777
03/24/2026
11.68
11.89
11.61
11.83
+0.32%
8,073,860
03/23/2026
11.68
11.92
11.62
11.79
+1.64%
9,729,412
03/23/2026
$0.17 Dividend
03/20/2026
12.17
12.21
11.53
11.60
-4.47%
24,368,837