NYSE - Delayed Quote
USD
Dynex Capital, Inc. (DX-PC)
25.69
-0.10
(-0.39%)
At close: November 9 at 3:46:13 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
25.77
25.79
25.66
25.79
25.79
7,602
Nov 5, 2026
25.87
25.87
25.64
25.64
25.64
6,422
Nov 4, 2026
25.76
25.88
25.76
25.85
25.85
7,534
Nov 3, 2026
25.82
25.82
25.76
25.82
25.82
6,471
Nov 2, 2026
25.75
25.84
25.75
25.81
25.81
7,176
Oct 30, 2026
25.73
25.73
25.60
25.66
25.66
15,194
Oct 29, 2026
25.68
25.73
25.68
25.73
25.73
4,628
Oct 28, 2026
25.64
25.75
25.64
25.70
25.70
11,780
Oct 27, 2026
25.54
25.72
25.54
25.65
25.65
7,452
Oct 26, 2026
25.77
25.79
25.55
25.68
25.68
8,455
Oct 23, 2026
25.60
25.75
25.50
25.73
25.73
9,043
Oct 22, 2026
25.65
25.72
25.50
25.50
25.50
6,260
Oct 21, 2026
25.69
25.78
25.51
25.64
25.64
5,615
Oct 20, 2026
25.52
25.78
25.45
25.60
25.60
14,631
Oct 19, 2026
25.57
25.66
25.24
25.44
25.44
19,890
Oct 16, 2026
25.67
25.72
25.60
25.62
25.62
3,278
Oct 15, 2026
25.71
25.72
25.52
25.52
25.52
8,623
Oct 14, 2026
25.67
25.71
25.45
25.61
25.61
11,603
Oct 13, 2026
25.71
25.74
25.53
25.62
25.62
6,725
Oct 12, 2026
25.70
25.71
25.65
25.71
25.71
3,159
Oct 9, 2026
25.70
25.70
25.47
25.69
25.69
5,468
Oct 8, 2026
25.55
25.65
25.43
25.63
25.63
30,463
Oct 7, 2026
25.60
25.71
25.55
25.55
25.55
18,138
Oct 6, 2026
25.70
25.70
25.60
25.70
25.70
18,778
Oct 5, 2026
25.69
25.70
25.59
25.70
25.70
16,729
Oct 2, 2026
25.69
25.69
25.63
25.66
25.66
18,332
Oct 1, 2026
0.60793
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
25.68
25.69
25.52
25.69
25.69
26,480
Sep 30, 2026
26.03
26.19
25.97
26.19
25.58
45,872
Sep 29, 2026
25.84
26.03
25.84
26.03
25.43
26,879
Sep 28, 2026
25.71
25.97
25.71
25.93
25.33
31,672
Sep 25, 2026
25.68
25.80
25.66
25.68
25.08
27,782
Sep 24, 2026
25.81
25.81
25.68
25.68
25.08
19,310
Sep 23, 2026
25.66
25.79
25.66
25.79
25.19
59,953
Sep 22, 2026
25.96
25.96
25.59
25.63
25.04
69,907
Sep 21, 2026
25.97
26.01
25.97
26.00
25.40
4,121
Sep 18, 2026
25.85
26.00
25.85
25.99
25.38
1,872
Sep 17, 2026
25.87
26.00
25.87
26.00
25.40
7,990
Sep 16, 2026
25.85
25.96
25.85
25.89
25.28
3,136
Sep 15, 2026
25.91
25.96
25.91
25.94
25.34
1,610
Sep 14, 2026
25.92
25.93
25.92
25.93
25.33
1,331
Sep 11, 2026
25.90
25.99
25.85
25.95
25.35
4,494
Sep 10, 2026
25.85
25.91
25.85
25.88
25.28
3,671
Sep 9, 2026
25.99
25.99
25.89
25.91
25.31
3,098
Sep 8, 2026
25.90
25.98
25.85
25.98
25.38
2,806
Sep 4, 2026
25.85
25.90
25.85
25.90
25.30
380
Sep 3, 2026
25.84
25.95
25.81
25.92
25.31
6,360
Sep 2, 2026
25.80
25.93
25.80
25.90
25.30
5,607
Sep 1, 2026
25.85
25.86
25.83
25.83
25.23
3,612
Aug 31, 2026
25.76
25.89
25.76
25.89
25.29
19,193
Aug 28, 2026
25.70
25.80
25.70
25.80
25.20
2,113
Aug 27, 2026
25.70
25.80
25.70
25.80
25.20
7,836
Aug 26, 2026
25.68
25.80
25.68
25.79
25.19
2,659
Aug 25, 2026
25.80
25.81
25.70
25.73
25.13
6,019
Aug 24, 2026
25.87
25.87
25.75
25.75
25.15
3,361
Aug 21, 2026
25.77
25.88
25.71
25.71
25.11
7,885
Aug 20, 2026
25.78
25.83
25.76
25.81
25.21
3,224
Aug 19, 2026
25.77
25.89
25.77
25.81
25.21
1,951
Aug 18, 2026
25.75
25.87
25.75
25.85
25.25
4,089
Aug 17, 2026
25.75
25.89
25.75
25.82
25.22
4,801
Aug 14, 2026
25.88
25.89
25.72
25.85
25.25
10,146
Aug 13, 2026
25.74
25.89
25.74
25.79
25.19
3,450
Aug 12, 2026
25.71
25.78
25.71
25.77
25.17
1,106
Aug 11, 2026
25.78
25.81
25.71
25.75
25.15
4,448
Aug 10, 2026
25.71
25.77
25.71
25.73
25.13
3,564
Aug 7, 2026
25.76
25.79
25.71
25.74
25.14
3,389
Aug 6, 2026
25.88
25.88
25.71
25.71
25.11
3,259
Aug 5, 2026
25.65
25.81
25.65
25.76
25.16
12,141
Aug 4, 2026
25.55
25.67
25.55
25.67
25.07
4,833
Aug 3, 2026
25.53
25.66
25.53
25.60
25.01
13,901
Jul 31, 2026
25.58
25.61
25.48
25.53
24.94
7,075
Jul 30, 2026
25.48
25.58
25.48
25.53
24.94
6,002
Jul 29, 2026
25.58
25.58
25.46
25.47
24.88
13,562
Jul 28, 2026
25.50
25.57
25.50
25.57
24.98
8,694
Jul 27, 2026
25.66
25.66
25.48
25.58
24.98
18,582
Jul 24, 2026
25.55
25.63
25.48
25.57
24.98
16,434
Jul 23, 2026
25.67
25.68
25.54
25.57
24.98
12,463
Jul 22, 2026
25.67
25.70
25.66
25.67
25.08
7,619
Jul 21, 2026
25.67
25.89
25.65
25.66
25.06
3,537
Jul 20, 2026
25.72
25.84
25.63
25.64
25.04
5,933
Jul 17, 2026
25.80
25.86
25.64
25.86
25.26
2,623
Jul 16, 2026
25.90
25.90
25.66
25.79
25.19
4,054
Jul 15, 2026
25.88
25.90
25.85
25.89
25.29
8,152
Jul 14, 2026
25.82
25.87
25.71
25.83
25.23
8,413
Jul 13, 2026
25.72
25.82
25.68
25.82
25.22
2,678
Jul 10, 2026
25.69
25.78
25.62
25.78
25.18
3,458
Jul 9, 2026
25.77
25.77
25.69
25.71
25.11
1,654
Jul 8, 2026
25.70
25.80
25.61
25.66
25.06
12,878
Jul 7, 2026
25.70
25.79
25.70
25.72
25.12
2,885
Jul 6, 2026
25.56
25.85
25.41
25.64
25.04
21,677
Jul 2, 2026
25.48
25.57
25.48
25.52
24.93
12,083
Jul 1, 2026
0.59416
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
25.45
25.51
25.40
25.46
24.87
13,915
Jun 30, 2026
25.98
26.07
25.77
25.86
24.68
32,096
Jun 29, 2026
26.00
26.10
25.91
26.04
24.85
11,123
Jun 26, 2026
25.90
25.98
25.90
25.95
24.77
3,715
Jun 25, 2026
25.97
25.97
25.90
25.91
24.73
2,347
Jun 24, 2026
25.89
25.97
25.89
25.91
24.73
2,135
Jun 23, 2026
25.88
25.98
25.85
25.98
24.79
3,549
Jun 22, 2026
25.83
25.99
25.83
25.91
24.73
2,530
Jun 18, 2026
25.96
25.96
25.82
25.86
24.68
16,810
Jun 17, 2026
26.05
26.05
25.84
25.89
24.71
18,934
Jun 16, 2026
25.95
26.08
25.95
26.05
24.86
3,811
Jun 15, 2026
25.97
26.11
25.97
26.08
24.88
3,321
Jun 12, 2026
26.00
26.12
25.99
26.12
24.93
5,550
Jun 11, 2026
26.04
26.12
25.90
25.95
24.77
16,744
Jun 10, 2026
26.06
26.12
25.97
26.00
24.82
9,892
Jun 9, 2026
25.95
26.07
25.95
26.06
24.87
2,811
Jun 8, 2026
25.96
26.07
25.95
26.01
24.82
3,236
Jun 5, 2026
26.05
26.05
25.87
26.05
24.86
9,117
Jun 4, 2026
26.09
26.10
26.00
26.09
24.90
4,810
Jun 3, 2026
26.00
26.09
26.00
26.09
24.90
3,453
Jun 2, 2026
26.11
26.11
25.93
26.08
24.88
8,446
Jun 1, 2026
25.91
26.20
25.91
26.18
24.98
17,558
May 29, 2026
26.03
26.08
25.96
25.96
24.77
1,706
May 28, 2026
26.00
26.08
26.00
26.02
24.83
10,961
May 27, 2026
26.10
26.10
25.87
26.00
24.81
5,398
May 26, 2026
26.04
26.20
25.92
26.10
24.91
12,146
May 22, 2026
25.91
26.04
25.78
25.97
24.78
6,057
May 21, 2026
25.80
26.01
25.80
25.97
24.78
15,772
May 20, 2026
25.83
25.90
25.78
25.78
24.60
11,296
May 19, 2026
25.86
25.93
25.80
25.90
24.72
6,786
May 18, 2026
25.99
25.99
25.85
25.96
24.77
3,267
May 15, 2026
25.96
25.98
25.62
25.94
24.76
5,991
May 14, 2026
25.95
26.00
25.95
26.00
24.81
18,684
May 13, 2026
25.78
25.95
25.69
25.95
24.77
5,651
May 12, 2026
25.61
25.83
25.61
25.76
24.58
7,564
May 11, 2026
25.76
25.83
25.61
25.68
24.50
20,332
May 8, 2026
25.77
25.84
25.76
25.80
24.62
3,813
May 7, 2026
25.64
25.84
25.63
25.71
24.54
6,540
May 6, 2026
25.74
25.84
25.56
25.72
24.55
3,248
May 5, 2026
25.75
25.85
25.75
25.78
24.60
5,132
May 4, 2026
25.85
25.85
25.61
25.68
24.51
5,688
May 1, 2026
25.73
25.86
25.73
25.85
24.67
2,233
Apr 30, 2026
25.67
25.90
25.67
25.84
24.66
6,505
Apr 29, 2026
25.59
25.79
25.57
25.72
24.54
8,300
Apr 28, 2026
25.73
25.79
25.54
25.54
24.37
7,428
Apr 27, 2026
25.61
25.77
25.52
25.76
24.58
5,673
Apr 24, 2026
25.65
25.78
25.59
25.67
24.49
6,114
Apr 23, 2026
25.60
25.71
25.57
25.57
24.40
8,423
Apr 22, 2026
25.60
25.60
25.51
25.55
24.39
6,704
Apr 21, 2026
25.46
25.57
25.46
25.50
24.34
10,615
Apr 20, 2026
25.52
25.60
25.52
25.54
24.37
3,615
Apr 17, 2026
25.73
25.73
25.55
25.68
24.51
3,085
Apr 16, 2026
25.59
25.73
25.50
25.54
24.37
8,251
Apr 15, 2026
25.50
25.73
25.45
25.46
24.30
13,187
Apr 14, 2026
25.43
25.49
25.43
25.45
24.29
5,159
Apr 13, 2026
25.57
25.60
25.41
25.42
24.26
3,968
Apr 10, 2026
25.51
25.60
25.48
25.48
24.31
2,173
Apr 9, 2026
25.42
25.73
25.42
25.52
24.35
7,463
Apr 8, 2026
25.60
25.69
25.35
25.49
24.32
-
Apr 7, 2026
25.44
25.55
25.11
25.52
24.36
21,558
Apr 6, 2026
25.41
25.41
25.31
25.37
24.21
20,143
Apr 2, 2026
25.42
25.45
25.35
25.41
24.25
13,145
Apr 1, 2026
0.58711
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
25.42
25.45
25.35
25.38
24.22
15,768
Mar 31, 2026
25.77
26.10
25.68
25.68
23.95
62,202
Mar 30, 2026
25.70
25.90
25.65
25.88
24.13
17,999
Mar 27, 2026
25.82
25.82
25.62
25.74
24.00
8,890
Mar 26, 2026
25.80
25.92
25.51
25.70
23.97
12,387
Mar 25, 2026
25.82
25.88
25.73
25.77
24.03
5,497
Mar 24, 2026
25.82
25.82
25.67
25.74
24.00
10,955
Mar 23, 2026
25.55
25.80
25.55
25.67
23.94
38,393
Mar 20, 2026
25.80
25.81
25.56
25.69
23.96
23,406
Mar 19, 2026
25.84
26.08
25.80
25.84
24.09
5,286
Mar 18, 2026
25.89
25.93
25.84
25.85
24.11
9,375
Mar 17, 2026
25.91
26.01
25.91
25.94
24.19
2,893
Mar 16, 2026
25.97
26.10
25.89
25.89
24.14
6,862
Mar 13, 2026
25.99
26.03
25.87
25.89
24.14
10,317
Mar 12, 2026
26.03
26.03
25.93
26.02
24.26
8,751
Mar 11, 2026
25.87
26.05
25.87
25.93
24.18
9,121
Mar 10, 2026
25.75
25.94
25.75
25.90
24.15
9
Mar 9, 2026
25.90
25.95
25.75
25.84
24.10
9
Mar 6, 2026
25.98
26.10
25.90
25.94
24.19
9
Mar 5, 2026
25.87
25.98
25.87
25.98
24.23
9
Mar 4, 2026
25.85
26.00
25.85
25.92
24.17
9
Mar 3, 2026
25.96
25.98
25.82
25.91
24.16
9
Mar 2, 2026
25.84
26.00
25.80
25.93
24.18
9
Feb 27, 2026
25.78
25.97
25.78
25.97
24.22
9
Feb 26, 2026
25.78
25.92
25.78
25.84
24.10
4,090
Feb 25, 2026
25.92
25.92
25.80
25.85
24.11
9
Feb 24, 2026
25.82
25.83
25.75
25.80
24.05
9
Feb 23, 2026
25.80
25.89
25.77
25.81
24.07
9
Feb 20, 2026
25.91
26.00
25.80
25.80
24.06
15,981
Feb 19, 2026
26.00
26.10
25.97
25.98
24.23
4,768
Feb 18, 2026
26.10
26.11
26.00
26.01
24.26
7,309
Feb 17, 2026
25.93
26.10
25.90
26.10
24.34
7,362
Feb 13, 2026
25.88
26.00
25.88
25.97
24.21
5,742
Feb 12, 2026
25.90
25.96
25.88
25.88
24.13
3,736
Feb 11, 2026
25.95
25.99
25.95
25.97
24.22
883
Feb 10, 2026
25.89
26.01
25.89
25.99
24.24
2,953
Feb 9, 2026
25.98
26.09
25.89
25.89
24.14
4,977
Feb 6, 2026
25.96
25.96
25.88
25.95
24.20
5,502
Feb 5, 2026
26.00
26.04
25.95
26.00
24.24
8,064
Feb 4, 2026
25.92
25.99
25.92
25.98
24.23
3,801
Feb 3, 2026
25.90
25.99
25.90
25.93
24.18
2,611
Feb 2, 2026
25.80
25.89
25.72
25.88
24.14
7,654
Jan 30, 2026
25.85
25.90
25.74
25.86
24.12
7,952
Jan 29, 2026
25.74
25.83
25.70
25.81
24.07
12,803
Jan 28, 2026
25.88
25.88
25.74
25.77
24.03
14,166
Jan 27, 2026
25.79
25.86
25.79
25.84
24.10
3,900
Jan 26, 2026
25.90
25.90
25.78
25.88
24.13
4,552
Jan 23, 2026
25.69
25.90
25.69
25.90
24.15
4,705
Jan 22, 2026
25.80
25.85
25.70
25.78
24.04
7,249
Jan 21, 2026
25.85
25.85
25.65
25.70
23.97
4,519
Jan 20, 2026
25.70
25.85
25.62
25.74
24.00
10,721
Jan 16, 2026
25.68
25.78
25.64
25.78
24.04
6,671
Jan 15, 2026
25.78
25.78
25.61
25.61
23.88
5,662
Jan 14, 2026
25.68
25.78
25.58
25.72
23.98
7,585
Jan 13, 2026
25.70
25.70
25.55
25.60
23.87
7,907
Jan 12, 2026
25.69
25.70
25.58
25.60
23.87
14,221
Jan 9, 2026
25.66
25.69
25.65
25.66
23.93
18,451
Jan 8, 2026
25.65
25.80
25.65
25.66
23.93
5,470
Jan 7, 2026
25.78
25.81
25.62
25.67
23.94
6,547
Jan 6, 2026
25.85
25.85
25.65
25.83
24.09
2,755
Jan 5, 2026
25.80
25.85
25.71
25.75
24.01
9,803
Jan 2, 2026
25.66
25.78
25.66
25.77
24.03
10,828
Dec 31, 2025
0.61437
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.56
25.78
25.56
25.58
23.85
23,868
Dec 30, 2025
26.07
26.08
26.03
26.07
23.74
3,359
Dec 29, 2025
26.02
26.10
26.02
26.08
23.75
4,083
Dec 26, 2025
25.99
26.06
25.93
25.97
23.64
22,867
Dec 24, 2025
26.00
26.08
25.96
26.08
23.75
15,931
Dec 23, 2025
25.97
25.97
25.88
25.93
23.61
10,172
Dec 22, 2025
25.85
26.03
25.83
26.03
23.70
18,179
Dec 19, 2025
25.91
25.98
25.85
25.85
23.54
4,734
Dec 18, 2025
25.85
25.95
25.85
25.90
23.58
9,788
Dec 17, 2025
25.91
25.97
25.82
25.83
23.52
8,603
Dec 16, 2025
25.94
26.04
25.94
25.98
23.66
16,004
Dec 15, 2025
26.03
26.03
25.90
25.92
23.60
4,336
Dec 12, 2025
25.90
26.09
25.90
25.98
23.65
8,870
Dec 11, 2025
26.03
26.03
25.90
25.92
23.60
2,349
Dec 10, 2025
25.90
25.95
25.90
25.95
23.63
10,560
Dec 9, 2025
26.09
26.09
25.90
25.93
23.61
13,308
Dec 8, 2025
25.94
26.06
25.94
26.04
23.71
1,488
Dec 5, 2025
26.10
26.10
25.90
26.02
23.69
7,141
Dec 4, 2025
25.96
26.09
25.95
26.02
23.69
10,536
Dec 3, 2025
26.03
26.10
25.96
26.00
23.67
5,759
Dec 2, 2025
25.85
26.05
25.85
26.00
23.67
6,935
Dec 1, 2025
25.91
26.06
25.89
26.04
23.71
19,455
Nov 28, 2025
25.94
25.99
25.84
25.97
23.65
2,829
Nov 26, 2025
25.70
25.98
25.70
25.95
23.63
4,421
Nov 25, 2025
25.96
25.96
25.78
25.83
23.52
2,413
Nov 24, 2025
25.75
25.87
25.75
25.86
23.55
6,437
Nov 21, 2025
25.64
25.99
25.55
25.75
23.45
10,237
Nov 20, 2025
25.65
25.85
25.54
25.74
23.43
22,894
Nov 19, 2025
25.63
25.76
25.58
25.72
23.42
11,276
Nov 18, 2025
25.72
25.81
25.57
25.67
23.37
20,432
Nov 17, 2025
25.72
25.90
25.72
25.80
23.49
2,790
Nov 14, 2025
25.75
25.89
25.67
25.79
23.48
3,690
Nov 13, 2025
25.86
25.87
25.72
25.80
23.49
9,078
Nov 12, 2025
25.91
25.99
25.85
25.86
23.55
8,431
Nov 11, 2025
25.81
26.05
25.68
26.05
23.72
19,517
Nov 10, 2025
26.01
26.01
25.68
25.90
23.58
49,338
