Get the Stockscreener App
12.08
0.75%
+0.09
After Hours:
12.08
Dynex Capital, Inc. Stock (DX) Price History
The historical daily chart and data for Dynex Capital, Inc. stock (DX), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $12.08.
- Dynex Capital, Inc. all-time high stock price is $27.42, occurred on March 21, 2014.
- The lowest Dynex Capital, Inc. stock price recorded was $5.58 on June 21, 2019. Since then, Dynex Capital, Inc.'s stock price has risen over 116.49% to $12.08 now.
- The 52-week high stock price for DX is $13.55, representing a 12.21% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for DX is $9.57, indicating a -20.78% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Dynex Capital, Inc. (DX) stock in the beginning of 2023 was $17.03. The stock closed the year at $12.72, a loss of over -25.31% for the year.
The table below shows more information about DX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $12.28 | $11.98 | $0.30 | 995,938.0 | +0.75% |
| May 02, 2024 | $11.99 | $11.83 | $0.16 | 772,668.0 | +1.10% |
| May 01, 2024 | $12.02 | $11.72 | $0.30 | 1,339,672.0 | +1.63% |
| Apr 30, 2024 | $11.81 | $11.64 | $0.17 | 872,602.0 | -1.10% |
| Apr 29, 2024 | $12.08 | $11.79 | $0.29 | 1,026,554.0 | -1.01% |
| Apr 26, 2024 | $11.96 | $11.67 | $0.29 | 992,928.0 | +2.23% |
| Apr 25, 2024 | $11.85 | $11.62 | $0.23 | 1,283,854.0 | -1.93% |
| Apr 24, 2024 | $11.92 | $11.71 | $0.21 | 1,645,183.0 | +0.51% |
| Apr 23, 2024 | $11.83 | $11.36 | $0.47 | 2,603,143.0 | +3.23% |
| Apr 22, 2024 | $11.68 | $11.37 | $0.31 | 2,671,143.0 | -2.13% |
| Apr 19, 2024 | $11.71 | $11.49 | $0.22 | 1,400,012.0 | +2.00% |
| Apr 18, 2024 | $11.62 | $11.46 | $0.155 | 1,003,183.0 | -0.35% |
| Apr 17, 2024 | $11.58 | $11.42 | $0.16 | 1,247,424.0 | +0.52% |
| Apr 16, 2024 | $11.57 | $11.37 | $0.205 | 1,382,806.0 | -1.38% |
| Apr 15, 2024 | $11.84 | $11.50 | $0.34 | 1,561,278.0 | -1.44% |
| Apr 12, 2024 | $11.91 | $11.70 | $0.215 | 1,364,043.0 | +0.51% |
| Apr 11, 2024 | $11.80 | $11.52 | $0.28 | 1,727,565.0 | +0.43% |
| Apr 10, 2024 | $12.06 | $11.57 | $0.485 | 2,460,373.0 | -4.81% |
| Apr 09, 2024 | $12.27 | $12.09 | $0.18 | 988,838.0 | +1.15% |
| Apr 08, 2024 | $12.21 | $12.05 | $0.16 | 614,868.0 | +0.00% |
| Apr 05, 2024 | $12.18 | $12.01 | $0.17 | 937,611.0 | -0.08% |
Dynex Capital, Inc. Stock (DX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dynex Capital, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynex Capital, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dynex Capital, Inc. Stock (DX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.28 | $11.72 | $0.56 | 4,104,216.0 | +3.51% |
| Apr, 2024 | $12.46 | $11.36 | $1.11 | 29,957,638.0 | -6.27% |
| Mar, 2024 | $12.78 | $12.09 | $0.685 | 26,112,308.0 | +0.89% |
| Feb, 2024 | $12.55 | $11.79 | $0.76 | 24,240,393.0 | +0.82% |
| Jan, 2024 | $13.12 | $11.96 | $1.16 | 25,030,260.0 | -2.24% |
Dynex Capital, Inc. Stock (DX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.93 | $11.39 | $1.54 | 18,491,353.0 | +9.44% |
| Nov, 2023 | $11.54 | $9.96 | $1.58 | 18,949,747.0 | +13.94% |
| Oct, 2023 | $12.03 | $9.57 | $2.46 | 25,509,280.0 | -15.91% |
| Sep, 2023 | $13.40 | $11.45 | $1.95 | 21,558,718.0 | -7.87% |
| Aug, 2023 | $13.14 | $12.09 | $1.05 | 16,544,849.0 | -0.69% |
| Jul, 2023 | $13.55 | $11.79 | $1.77 | 22,032,805.0 | +3.65% |
| Jun, 2023 | $12.65 | $11.17 | $1.48 | 15,267,210.0 | +12.01% |
| May, 2023 | $11.84 | $10.39 | $1.45 | 24,095,540.0 | -5.23% |
| Apr, 2023 | $12.41 | $11.24 | $1.17 | 18,351,616.0 | -2.15% |
| Mar, 2023 | $13.25 | $11.26 | $1.99 | 26,461,564.0 | -8.39% |
| Feb, 2023 | $14.99 | $13.18 | $1.81 | 19,287,442.0 | -8.19% |
| Jan, 2023 | $15.00 | $12.78 | $2.22 | 22,067,512.0 | +13.29% |
Dynex Capital, Inc. Stock (DX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.67 | $12.55 | $1.12 | 21,823,629.0 | -2.90% |
| Nov, 2022 | $13.11 | $11.21 | $1.90 | 22,142,454.0 | +9.72% |
| Oct, 2022 | $12.79 | $10.60 | $2.19 | 31,765,724.0 | +2.49% |
| Sep, 2022 | $15.70 | $11.50 | $4.20 | 22,830,656.0 | -24.89% |
| Aug, 2022 | $17.00 | $14.88 | $2.12 | 18,900,867.0 | -7.68% |
| Jul, 2022 | $17.06 | $15.83 | $1.23 | 19,041,277.0 | +5.53% |
| Jun, 2022 | $16.58 | $13.96 | $2.62 | 24,361,310.0 | -2.33% |
| May, 2022 | $16.83 | $15.60 | $1.23 | 19,913,700.0 | +0.43% |
| Apr, 2022 | $16.65 | $14.54 | $2.11 | 15,083,493.0 | +0.19% |
| Mar, 2022 | $16.41 | $15.01 | $1.39 | 14,441,944.0 | +5.40% |
| Feb, 2022 | $16.72 | $14.62 | $2.09 | 13,885,199.0 | -4.42% |
| Jan, 2022 | $17.17 | $15.07 | $2.10 | 14,194,217.0 | -3.77% |
1.63%
0.79%
Cap:
|
Volume (24h):