DX - Dynex Capital, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2019 | 16.83 | 16.86 | 16.70 | 16.79 | 16.79 | 63,361 |
| Dec 11, 2019 | 16.86 | 16.86 | 16.74 | 16.84 | 16.84 | 153,500 |
| Dec 10, 2019 | 16.78 | 16.86 | 16.77 | 16.86 | 16.86 | 158,100 |
| Dec 09, 2019 | 16.88 | 16.90 | 16.77 | 16.81 | 16.81 | 175,500 |
| Dec 06, 2019 | 16.88 | 16.91 | 16.82 | 16.88 | 16.88 | 152,800 |
| Dec 05, 2019 | 16.83 | 16.86 | 16.75 | 16.82 | 16.82 | 143,700 |
| Dec 04, 2019 | 16.87 | 16.95 | 16.83 | 16.84 | 16.84 | 170,700 |
| Dec 03, 2019 | 16.89 | 16.95 | 16.77 | 16.92 | 16.92 | 200,600 |
| Dec 02, 2019 | 16.98 | 17.04 | 16.82 | 16.91 | 16.91 | 222,000 |
| Nov 29, 2019 | 16.88 | 16.96 | 16.81 | 16.89 | 16.89 | 169,300 |
| Nov 27, 2019 | 16.83 | 16.93 | 16.81 | 16.88 | 16.88 | 233,100 |
| Nov 26, 2019 | 16.75 | 17.13 | 16.71 | 16.76 | 16.76 | 733,600 |
| Nov 25, 2019 | 16.47 | 16.59 | 16.40 | 16.59 | 16.59 | 187,900 |
| Nov 22, 2019 | 16.34 | 16.43 | 16.31 | 16.41 | 16.41 | 179,700 |
| Nov 21, 2019 | 16.46 | 16.46 | 16.26 | 16.30 | 16.30 | 154,600 |
| Nov 21, 2019 | 0.15 Dividend | |||||
| Nov 20, 2019 | 16.52 | 16.60 | 16.45 | 16.53 | 16.38 | 273,400 |
| Nov 19, 2019 | 16.67 | 16.70 | 16.55 | 16.56 | 16.41 | 186,400 |
| Nov 18, 2019 | 16.50 | 16.71 | 16.50 | 16.60 | 16.45 | 245,300 |
| Nov 15, 2019 | 16.47 | 16.59 | 16.40 | 16.54 | 16.39 | 209,500 |
| Nov 14, 2019 | 16.35 | 16.56 | 16.35 | 16.43 | 16.28 | 219,600 |
| Nov 13, 2019 | 16.21 | 16.39 | 16.20 | 16.37 | 16.22 | 164,700 |
| Nov 12, 2019 | 16.28 | 16.36 | 16.19 | 16.25 | 16.10 | 222,200 |
| Nov 11, 2019 | 16.20 | 16.38 | 16.16 | 16.29 | 16.14 | 222,200 |
| Nov 08, 2019 | 16.23 | 16.27 | 16.12 | 16.21 | 16.06 | 187,500 |
| Nov 07, 2019 | 16.23 | 16.25 | 16.05 | 16.23 | 16.08 | 212,400 |
| Nov 06, 2019 | 16.04 | 16.22 | 15.95 | 16.20 | 16.05 | 210,300 |
| Nov 05, 2019 | 16.22 | 16.23 | 15.98 | 16.05 | 15.90 | 230,600 |
| Nov 04, 2019 | 16.37 | 16.39 | 16.17 | 16.22 | 16.07 | 230,900 |
| Nov 01, 2019 | 16.26 | 16.46 | 16.24 | 16.33 | 16.18 | 328,800 |
| Oct 31, 2019 | 15.50 | 16.17 | 15.50 | 16.16 | 16.01 | 947,300 |
| Oct 30, 2019 | 15.39 | 15.47 | 15.31 | 15.47 | 15.33 | 251,800 |
| Oct 29, 2019 | 15.24 | 15.40 | 15.16 | 15.40 | 15.26 | 176,300 |
| Oct 28, 2019 | 15.24 | 15.31 | 15.19 | 15.26 | 15.12 | 176,900 |
| Oct 25, 2019 | 15.23 | 15.31 | 15.19 | 15.20 | 15.06 | 131,200 |
| Oct 24, 2019 | 15.52 | 15.52 | 15.22 | 15.24 | 15.10 | 228,600 |
| Oct 23, 2019 | 15.42 | 15.56 | 15.36 | 15.51 | 15.37 | 157,700 |
| Oct 22, 2019 | 15.48 | 15.48 | 15.32 | 15.46 | 15.32 | 144,000 |
| Oct 21, 2019 | 15.41 | 15.53 | 15.38 | 15.46 | 15.32 | 315,600 |
| Oct 18, 2019 | 15.26 | 15.48 | 15.26 | 15.40 | 15.26 | 156,600 |
| Oct 18, 2019 | 0.15 Dividend | |||||
| Oct 17, 2019 | 15.45 | 15.54 | 15.36 | 15.46 | 15.17 | 278,100 |
| Oct 16, 2019 | 15.32 | 15.44 | 15.27 | 15.35 | 15.06 | 235,200 |
| Oct 15, 2019 | 15.05 | 15.40 | 15.05 | 15.25 | 14.96 | 406,900 |
| Oct 14, 2019 | 15.10 | 15.18 | 15.01 | 15.12 | 14.84 | 188,700 |
| Oct 11, 2019 | 15.05 | 15.18 | 15.04 | 15.13 | 14.85 | 246,600 |
| Oct 10, 2019 | 14.83 | 15.00 | 14.83 | 14.95 | 14.67 | 165,000 |
| Oct 09, 2019 | 14.88 | 14.89 | 14.78 | 14.78 | 14.50 | 175,300 |
| Oct 08, 2019 | 14.81 | 14.88 | 14.75 | 14.79 | 14.51 | 132,000 |
| Oct 07, 2019 | 14.74 | 14.96 | 14.74 | 14.87 | 14.59 | 323,100 |
| Oct 04, 2019 | 14.66 | 14.80 | 14.63 | 14.75 | 14.47 | 144,200 |
| Oct 03, 2019 | 14.62 | 14.78 | 14.57 | 14.70 | 14.43 | 130,200 |
| Oct 02, 2019 | 14.64 | 14.71 | 14.54 | 14.68 | 14.41 | 174,700 |
| Oct 01, 2019 | 14.80 | 14.90 | 14.66 | 14.68 | 14.41 | 258,100 |
| Sep 30, 2019 | 14.70 | 14.85 | 14.62 | 14.78 | 14.50 | 259,600 |
| Sep 27, 2019 | 14.78 | 14.84 | 14.66 | 14.70 | 14.43 | 203,700 |
| Sep 26, 2019 | 14.80 | 14.85 | 14.74 | 14.76 | 14.48 | 119,400 |
| Sep 25, 2019 | 14.69 | 14.85 | 14.69 | 14.80 | 14.52 | 173,000 |
| Sep 24, 2019 | 14.85 | 14.94 | 14.70 | 14.70 | 14.43 | 255,000 |
| Sep 23, 2019 | 14.75 | 14.90 | 14.75 | 14.84 | 14.56 | 223,500 |
| Sep 20, 2019 | 14.84 | 14.96 | 14.70 | 14.78 | 14.50 | 1,414,600 |
| Sep 20, 2019 | 0.15 Dividend | |||||
| Sep 19, 2019 | 14.99 | 15.11 | 14.95 | 15.02 | 14.59 | 292,600 |
| Sep 18, 2019 | 14.99 | 15.00 | 14.87 | 14.96 | 14.53 | 270,800 |
| Sep 17, 2019 | 15.06 | 15.06 | 14.86 | 14.95 | 14.52 | 332,000 |
| Sep 16, 2019 | 15.25 | 15.25 | 15.01 | 15.07 | 14.64 | 423,700 |
| Sep 13, 2019 | 15.22 | 15.39 | 15.20 | 15.27 | 14.83 | 320,500 |
| Sep 12, 2019 | 15.20 | 15.28 | 15.09 | 15.16 | 14.73 | 375,900 |
| Sep 11, 2019 | 14.97 | 15.20 | 14.94 | 15.18 | 14.75 | 511,700 |
| Sep 10, 2019 | 14.61 | 14.97 | 14.52 | 14.93 | 14.50 | 531,800 |
| Sep 09, 2019 | 14.34 | 14.64 | 14.33 | 14.61 | 14.19 | 448,700 |
| Sep 06, 2019 | 14.44 | 14.51 | 14.29 | 14.34 | 13.93 | 368,300 |
| Sep 05, 2019 | 14.28 | 14.59 | 14.28 | 14.44 | 14.03 | 465,300 |
| Sep 04, 2019 | 14.25 | 14.39 | 14.23 | 14.28 | 13.87 | 320,300 |
| Sep 03, 2019 | 14.02 | 14.23 | 13.84 | 14.18 | 13.78 | 448,600 |
| Aug 30, 2019 | 14.16 | 14.19 | 14.02 | 14.12 | 13.72 | 497,200 |
| Aug 29, 2019 | 14.30 | 14.30 | 14.10 | 14.16 | 13.76 | 378,800 |
| Aug 28, 2019 | 14.30 | 14.30 | 14.14 | 14.22 | 13.81 | 389,700 |
| Aug 27, 2019 | 14.67 | 14.70 | 14.22 | 14.35 | 13.94 | 729,900 |
| Aug 26, 2019 | 14.73 | 14.73 | 14.53 | 14.66 | 14.24 | 292,000 |
| Aug 23, 2019 | 14.89 | 14.95 | 14.67 | 14.68 | 14.26 | 403,600 |
| Aug 22, 2019 | 14.86 | 14.99 | 14.70 | 14.90 | 14.48 | 400,200 |
| Aug 21, 2019 | 15.11 | 15.20 | 14.86 | 14.86 | 14.44 | 473,600 |
| Aug 21, 2019 | 0.15 Dividend | |||||
| Aug 20, 2019 | 15.15 | 15.43 | 15.15 | 15.30 | 14.72 | 427,900 |
| Aug 19, 2019 | 15.22 | 15.29 | 15.11 | 15.15 | 14.57 | 420,400 |
| Aug 16, 2019 | 14.80 | 15.05 | 14.77 | 15.00 | 14.43 | 334,400 |
| Aug 15, 2019 | 14.80 | 14.84 | 14.63 | 14.75 | 14.19 | 304,000 |
| Aug 14, 2019 | 15.48 | 15.49 | 14.74 | 14.76 | 14.20 | 676,600 |
| Aug 13, 2019 | 15.51 | 15.64 | 15.45 | 15.50 | 14.91 | 297,600 |
| Aug 12, 2019 | 15.62 | 15.64 | 15.42 | 15.51 | 14.92 | 250,800 |
| Aug 09, 2019 | 15.87 | 15.90 | 15.60 | 15.62 | 15.03 | 304,600 |
| Aug 08, 2019 | 15.56 | 15.93 | 15.36 | 15.87 | 15.27 | 469,400 |
| Aug 07, 2019 | 15.63 | 15.68 | 15.32 | 15.55 | 14.96 | 502,400 |
| Aug 06, 2019 | 15.90 | 15.94 | 15.56 | 15.65 | 15.06 | 456,800 |
| Aug 05, 2019 | 16.09 | 16.14 | 15.67 | 15.90 | 15.30 | 526,500 |
| Aug 02, 2019 | 16.26 | 16.34 | 16.04 | 16.15 | 15.54 | 416,700 |
| Aug 01, 2019 | 16.21 | 16.45 | 16.19 | 16.34 | 15.72 | 559,000 |
| Jul 31, 2019 | 16.62 | 16.63 | 15.78 | 16.30 | 15.68 | 1,726,000 |
| Jul 30, 2019 | 16.92 | 17.02 | 16.92 | 16.97 | 16.32 | 305,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...