S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

DYNEX CAP REIT (DX)

NYSE

$12.81-$0.06 (-0.47%)

Price as of Jun 03, 2026 6:07 PM EDT

$2.8B
Market Cap
25.30%
1-Year Change
REIT - Mortgage
Industry

1 Month
-2.94%

Low Price$12.72

High Price$13.41
3 Months
-5.44%

Low Price$12.17

High Price$13.79
1 Year
+6.72%

Low Price$11.85

High Price$14.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	12.97	13.04	12.83	12.87	-0.77%	3,744,836
06/01/2026	12.91	13.08	12.86	12.97	-0.92%	3,535,853
05/29/2026	13.03	13.10	13.02	13.09	+0.46%	3,691,518
05/28/2026	13.00	13.05	12.93	13.03	-0.15%	2,629,902
05/27/2026	12.99	13.16	12.97	13.05	+0.38%	3,267,798
05/26/2026	12.81	13.02	12.75	13.00	+2.20%	4,928,929
05/22/2026	12.90	12.93	12.71	12.72	-1.01%	4,838,138
05/21/2026	12.66	12.91	12.57	12.85	+1.18%	6,215,822
05/21/2026	$0.17 Dividend
05/20/2026	12.66	12.74	12.55	12.70	+0.70%	6,383,923
05/19/2026	12.73	12.76	12.60	12.61	-1.62%	6,083,035
05/18/2026	12.85	12.94	12.80	12.82	+0.15%	4,863,415
05/15/2026	12.88	12.93	12.72	12.80	-1.07%	4,417,061
05/14/2026	13.08	13.12	12.93	12.94	-0.61%	3,725,689
05/13/2026	13.12	13.14	13.01	13.02	-0.83%	4,768,627
05/12/2026	13.20	13.22	13.06	13.12	-0.52%	3,974,682
05/11/2026	13.24	13.29	13.17	13.19	-0.30%	4,279,322
05/08/2026	13.13	13.27	13.13	13.23	+0.68%	4,289,291
05/07/2026	13.17	13.18	13.04	13.14	-0.22%	3,246,845
05/06/2026	13.22	13.27	13.16	13.17	+0.07%	3,199,473
05/05/2026	13.11	13.21	13.05	13.16	+0.60%	3,304,949
05/04/2026	13.31	13.33	13.03	13.08	-2.28%	5,144,895
05/01/2026	13.44	13.50	13.36	13.39	-0.37%	4,318,605
04/30/2026	13.40	13.58	13.37	13.44	+0.89%	4,098,574
04/29/2026	13.50	13.51	13.26	13.32	-1.75%	4,816,087
04/28/2026	13.63	13.65	13.49	13.56	-0.36%	3,918,498
04/27/2026	13.57	13.66	13.53	13.61	+0.22%	4,596,759
04/24/2026	13.46	13.62	13.38	13.58	+1.18%	8,839,123
04/23/2026	13.47	13.51	13.32	13.42	-0.07%	4,923,227
04/23/2026	$0.17 Dividend
04/22/2026	13.54	13.57	13.37	13.43	+0.15%	7,041,269
04/21/2026	13.45	13.67	13.35	13.41	+0.29%	8,508,622
04/20/2026	12.77	13.37	12.70	13.37	+0.81%	10,914,650
04/20/2026	$0.31 Earnings
04/17/2026	13.01	13.27	13.01	13.26	+2.79%	7,293,694
04/16/2026	13.12	13.12	12.85	12.90	-1.27%	6,651,517
04/15/2026	12.92	13.07	12.83	13.07	+1.21%	3,720,927
04/14/2026	12.80	12.92	12.75	12.91	+1.30%	3,620,681
04/13/2026	12.79	12.85	12.63	12.75	-0.68%	6,656,248
04/10/2026	12.89	12.94	12.77	12.84	-0.30%	3,176,987
04/09/2026	12.67	12.93	12.67	12.87	+0.99%	4,917,506
04/08/2026	12.63	12.76	12.59	12.75	+3.07%	5,563,951
04/07/2026	12.53	12.60	12.35	12.37	-1.63%	5,147,663
04/06/2026	12.52	12.74	12.48	12.57	+0.23%	4,758,944
04/02/2026	12.29	12.54	12.24	12.54	+0.94%	3,705,267
04/01/2026	12.51	12.56	12.40	12.43	-0.08%	4,765,003
03/31/2026	12.30	12.45	12.21	12.44	+2.41%	5,656,466
03/30/2026	11.97	12.29	11.92	12.14	+2.38%	5,279,242
03/27/2026	11.98	12.05	11.83	11.86	-1.85%	4,778,822
03/26/2026	12.20	12.29	12.06	12.09	-2.29%	4,170,088
03/25/2026	12.28	12.47	12.23	12.37	+1.85%	5,323,777
03/24/2026	11.99	12.20	11.92	12.14	+0.32%	8,073,860
03/23/2026	11.99	12.24	11.93	12.10	+1.64%	9,729,412
03/23/2026	$0.17 Dividend
03/20/2026	12.50	12.53	11.84	11.91	-4.47%	24,368,837
03/19/2026	12.35	12.58	12.34	12.47	+0.31%	5,627,061
03/18/2026	12.62	12.68	12.43	12.43	-2.19%	7,199,898
03/17/2026	12.69	12.81	12.69	12.71	+0.76%	5,291,332
03/16/2026	12.67	12.84	12.61	12.61	+0.46%	8,089,748
03/13/2026	12.93	13.02	12.53	12.55	-2.03%	5,779,486
03/12/2026	12.93	13.04	12.81	12.81	-1.48%	5,395,271
03/11/2026	13.06	13.11	12.87	13.01	-0.51%	4,619,419
03/10/2026	12.89	13.25	12.85	13.07	+1.34%	7,470,863
03/09/2026	12.69	12.91	12.32	12.90	-0.15%	9,747,601
03/06/2026	13.02	13.04	12.83	12.92	-1.25%	5,964,194
03/05/2026	13.07	13.23	13.00	13.08	-0.51%	4,306,576
03/04/2026	13.40	13.42	13.11	13.15	-0.73%	4,986,268
03/03/2026	13.12	13.41	13.06	13.25	-0.65%	4,866,976
03/02/2026	13.30	13.43	13.01	13.33	-1.14%	7,942,329
02/27/2026	13.41	13.59	13.39	13.49	0.00%	5,033,627
02/26/2026	13.42	13.55	13.37	13.49	+0.50%	4,074,149
02/25/2026	13.45	13.51	13.26	13.42	+0.07%	5,295,988
02/24/2026	13.44	13.46	13.24	13.41	-0.14%	5,305,371
02/23/2026	13.44	13.66	13.35	13.43	+0.07%	7,570,093
02/23/2026	$0.17 Dividend
02/20/2026	13.31	13.43	13.22	13.42	+0.86%	6,378,032
02/19/2026	13.25	13.36	13.20	13.31	+0.29%	8,427,756
02/18/2026	13.30	13.31	13.19	13.27	0.00%	5,024,425
02/17/2026	13.41	13.42	13.14	13.27	-0.57%	5,780,524
02/13/2026	13.40	13.50	13.19	13.34	-0.35%	4,821,642
02/12/2026	13.32	13.51	13.30	13.39	+1.00%	4,949,721
02/11/2026	13.16	13.35	13.14	13.26	+0.94%	4,453,578
02/10/2026	13.29	13.31	13.08	13.13	-0.65%	5,552,789
02/09/2026	13.37	13.37	13.04	13.22	-1.07%	6,735,226
02/06/2026	13.38	13.44	13.30	13.36	+0.43%	5,322,626
02/05/2026	13.30	13.40	13.22	13.31	-0.57%	5,429,416
02/04/2026	13.36	13.38	13.20	13.38	+0.36%	5,452,317
02/03/2026	13.23	13.44	13.12	13.33	+1.59%	7,008,638
02/02/2026	13.12	13.24	13.00	13.12	-0.43%	7,379,654
01/30/2026	13.82	13.82	13.13	13.18	-4.74%	10,842,071
01/29/2026	13.96	13.98	13.72	13.84	-0.48%	6,389,616
01/28/2026	14.03	14.18	13.90	13.90	-0.68%	8,419,389
01/27/2026	13.83	14.04	13.75	14.00	+0.96%	7,332,402
01/26/2026	13.77	14.00	13.65	13.87	-0.14%	7,611,556
01/26/2026	$0.22 Earnings
01/23/2026	13.77	13.93	13.71	13.88	+1.25%	6,777,190
01/22/2026	13.68	13.79	13.62	13.71	+0.49%	4,657,216
01/21/2026	13.68	13.69	13.40	13.65	-0.21%	8,071,761
01/21/2026	$0.17 Dividend
01/20/2026	13.61	13.76	13.50	13.68	-0.55%	11,585,138