DX
DYNEX CAP REIT (DX)
NYSE
$13.05+$0.02 (+0.12%)
Price as of Aug 24, 2026 4:01 AM EDT
  • $3.3B
    Market Cap
  • 22.02%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    +2.73%
    Low Price$12.48
    High Price$13.16
  • 3 Months
    +5.46%
    Low Price$12.44
    High Price$13.18
  • 1 Year
    +22.02%
    Low Price$10.30
    High Price$13.46
Date
Open
High
Low
Close
Change (%)
Volume
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
04/27/2026
13.05
13.13
13.01
13.08
+0.22%
4,596,759
04/24/2026
12.94
13.10
12.87
13.06
+1.18%
8,839,123
04/23/2026
12.95
12.99
12.81
12.90
-0.07%
4,923,227
04/23/2026
$0.17 Dividend
04/22/2026
13.02
13.04
12.86
12.91
+0.15%
7,041,269
04/21/2026
12.93
13.15
12.83
12.89
+0.29%
8,508,622
04/20/2026
12.28
12.86
12.21
12.86
+0.81%
10,914,650
04/20/2026
$0.31 Earnings
04/17/2026
12.51
12.76
12.51
12.75
+2.79%
7,293,694
04/16/2026
12.61
12.61
12.35
12.41
-1.27%
6,651,517
04/15/2026
12.43
12.57
12.33
12.57
+1.21%
3,720,927
04/14/2026
12.30
12.42
12.26
12.42
+1.30%
3,620,681
04/13/2026
12.30
12.35
12.14
12.26
-0.68%
6,656,248
04/10/2026
12.40
12.44
12.28
12.34
-0.30%
3,176,987