DX - Dynex Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20195.745.785.725.755.75554,600
May 24, 20190.06 Dividend
May 23, 20195.775.795.755.785.72647,400
May 22, 20195.815.835.775.775.71564,900
May 21, 20195.795.835.755.825.76721,200
May 20, 20195.835.855.755.765.70819,900
May 17, 20195.915.955.825.825.761,121,800
May 16, 20195.895.935.895.935.87469,400
May 15, 20195.915.935.895.895.83886,700
May 14, 20195.915.935.905.915.85555,300
May 13, 20195.905.955.905.905.84808,400
May 10, 20195.955.965.905.955.89492,500
May 09, 20195.955.975.905.965.90738,900
May 08, 20195.996.005.955.965.90472,000
May 07, 20195.975.995.945.955.89967,700
May 06, 20195.976.025.955.985.92803,300
May 03, 20196.016.035.996.005.94789,300
May 02, 20196.056.065.996.015.951,659,300
May 01, 20196.116.196.096.116.05718,000
Apr 30, 20196.116.116.076.106.04545,300
Apr 29, 20196.156.166.106.116.05313,200
Apr 26, 20196.116.166.116.146.08274,600
Apr 25, 20196.196.196.086.116.05636,100
Apr 24, 20196.136.206.126.206.14449,300
Apr 23, 20196.146.146.096.126.06585,900
Apr 22, 20196.096.166.076.166.10690,200
Apr 18, 20196.076.116.066.096.03528,500
Apr 18, 20190.06 Dividend
Apr 17, 20196.156.166.126.136.01854,100
Apr 16, 20196.146.156.126.136.01795,600
Apr 15, 20196.186.186.116.136.01843,400
Apr 12, 20196.186.206.156.166.04515,900
Apr 11, 20196.156.176.146.166.04499,800
Apr 10, 20196.156.176.156.156.03685,600
Apr 09, 20196.196.236.156.156.03681,700
Apr 08, 20196.116.216.116.196.071,214,000
Apr 05, 20196.086.146.076.136.011,517,400
Apr 04, 20196.076.076.056.065.94768,600
Apr 03, 20196.056.086.026.065.94698,200
Apr 02, 20196.086.096.046.045.92541,300
Apr 01, 20196.106.116.056.075.95839,100
Mar 29, 20196.086.096.046.095.971,160,500
Mar 28, 20196.036.076.026.065.941,356,200
Mar 27, 20196.016.035.976.015.891,075,800
Mar 26, 20195.935.995.905.985.86611,700
Mar 25, 20195.945.965.895.905.78625,800
Mar 22, 20195.975.995.915.925.80849,000
Mar 21, 20195.976.025.965.985.86447,200
Mar 21, 20190.06 Dividend
Mar 20, 20196.016.055.995.995.81719,400
Mar 19, 20196.046.046.006.005.82556,000
Mar 18, 20195.976.045.976.035.85550,800
Mar 15, 20196.006.035.965.965.782,492,700
Mar 14, 20196.006.056.006.025.84775,000
Mar 13, 20196.046.076.026.025.84755,300
Mar 12, 20196.066.086.036.045.86269,500
Mar 11, 20196.036.066.006.055.87516,300
Mar 08, 20195.986.025.986.005.82764,300
Mar 07, 20196.036.055.996.005.82620,300
Mar 06, 20196.076.076.016.025.84398,500
Mar 05, 20196.056.066.036.065.88297,400
Mar 04, 20196.126.126.046.055.87600,800
Mar 01, 20196.116.126.066.125.94970,200
Feb 28, 20196.106.126.076.105.92407,900
Feb 27, 20196.096.156.066.115.93903,200
Feb 26, 20196.106.116.076.115.93619,900
Feb 25, 20196.086.126.086.105.92945,300
Feb 22, 20196.046.096.046.075.89442,800
Feb 21, 20196.036.056.016.045.86452,100
Feb 20, 20196.056.056.016.035.85470,500
Feb 19, 20196.076.096.046.065.88641,500
Feb 15, 20196.096.106.056.075.89646,400
Feb 14, 20196.076.096.056.085.90506,800
Feb 13, 20196.106.126.056.085.90718,100
Feb 13, 20190.06 Dividend
Feb 12, 20196.176.186.156.155.91868,400
Feb 11, 20196.116.186.116.185.94990,900
Feb 08, 20196.156.206.106.105.861,310,900
Feb 07, 20196.226.236.116.195.951,552,500
Feb 06, 20196.216.266.196.266.01768,300
Feb 05, 20196.196.226.196.215.97643,300
Feb 04, 20196.126.216.126.195.95990,200
Feb 01, 20196.076.126.066.115.872,162,200
Jan 31, 20196.046.055.996.025.781,637,600
Jan 30, 20196.006.085.996.005.762,231,200
Jan 29, 20195.996.075.975.975.745,736,500
Jan 28, 20196.196.216.146.155.91796,900
Jan 25, 20196.216.266.196.215.97326,200
Jan 24, 20196.196.226.166.215.97595,000
Jan 23, 20196.196.216.166.205.96401,000
Jan 22, 20196.186.196.126.185.94363,800
Jan 18, 20196.216.246.166.195.95332,600
Jan 17, 20196.226.256.176.215.97518,600
Jan 17, 20190.06 Dividend
Jan 16, 20196.246.266.226.265.96553,700
Jan 15, 20196.266.266.206.225.92292,500
Jan 14, 20196.246.326.236.255.95562,000
Jan 11, 20196.276.286.226.245.94410,100
Jan 10, 20196.206.286.186.265.96538,300
Jan 09, 20196.186.216.126.205.90431,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...