Get the Stockscreener App
12.47
0.40%
0.05
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 November 27, 2024, is $12.47.
- 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 123.48% to $12.47 now.
- The 52-week high stock price for DX is $13.12, representing a 5.25% increase from the current share price, occurred on January 29, 2024.
- The 52-week low stock price for DX is $11.29, indicating a -9.42% decrease from the current share price, occurred on November 29, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $12.60 | $12.46 | $0.14 | 1,212,640.0 | +0.40% |
| Nov 26, 2024 | $12.48 | $12.36 | $0.125 | 1,476,314.0 | -0.64% |
| Nov 25, 2024 | $12.53 | $12.36 | $0.17 | 3,678,968.0 | +0.89% |
| Nov 22, 2024 | $12.44 | $12.30 | $0.14 | 1,574,285.0 | -0.80% |
| Nov 21, 2024 | $12.49 | $12.36 | $0.13 | 2,816,048.0 | +0.64% |
| Nov 20, 2024 | $12.51 | $12.31 | $0.195 | 2,076,389.0 | -0.72% |
| Nov 19, 2024 | $12.55 | $12.44 | $0.11 | 2,067,445.0 | +0.08% |
| Nov 18, 2024 | $12.54 | $12.33 | $0.21 | 1,650,322.0 | +0.56% |
| Nov 15, 2024 | $12.45 | $12.33 | $0.1195 | 1,924,008.0 | +0.32% |
| Nov 14, 2024 | $12.48 | $12.31 | $0.165 | 1,436,266.0 | +0.00% |
| Nov 13, 2024 | $12.46 | $12.34 | $0.125 | 1,623,834.0 | +1.06% |
| Nov 12, 2024 | $12.48 | $12.23 | $0.25 | 1,976,727.0 | -2.16% |
| Nov 11, 2024 | $12.75 | $12.43 | $0.319 | 3,086,265.0 | -0.87% |
| Nov 08, 2024 | $12.74 | $12.44 | $0.30 | 2,202,833.0 | +1.36% |
| Nov 07, 2024 | $12.57 | $12.32 | $0.2499 | 3,190,339.0 | +0.89% |
| Nov 06, 2024 | $12.42 | $11.89 | $0.525 | 3,597,935.0 | +0.32% |
| Nov 05, 2024 | $12.32 | $12.13 | $0.19 | 1,481,873.0 | +0.82% |
| Nov 04, 2024 | $12.30 | $12.13 | $0.175 | 2,018,493.0 | +0.66% |
| Nov 01, 2024 | $12.32 | $12.07 | $0.245 | 2,545,895.0 | -0.66% |
| Oct 31, 2024 | $12.42 | $12.21 | $0.21 | 2,401,223.0 | -1.45% |
| Oct 30, 2024 | $12.45 | $12.35 | $0.095 | 1,437,865.0 | +0.24% |
| Oct 29, 2024 | $12.38 | $12.09 | $0.295 | 3,093,296.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $12.75 | $11.89 | $0.854 | 42,849,519.0 | +2.13% |
| Oct, 2024 | $12.92 | $12.01 | $0.91 | 49,469,469.0 | -4.31% |
| Sep, 2024 | $13.08 | $12.35 | $0.73 | 36,528,689.0 | +1.27% |
| Aug, 2024 | $12.70 | $11.59 | $1.11 | 27,425,292.0 | +3.53% |
| Jul, 2024 | $12.73 | $11.59 | $1.14 | 37,719,327.0 | +1.93% |
| Jun, 2024 | $12.48 | $11.50 | $0.98 | 36,809,514.0 | -2.53% |
| May, 2024 | $12.65 | $11.72 | $0.93 | 20,232,255.0 | +4.97% |
| 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% |
0.77%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):