NASDAQ · DX

Dynex Capital, Inc.

Real Estate · REIT - Mortgage

$13.18

Up+$0.11 (+0.84%)

Updated Aug 19, 2026, 8:08 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

DX price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$13.08	$13.19	$13.025	$13.18	5.24M
Aug 17, 2026	$13.09	$13.12	$13.019	$13.07	4.82M
Aug 14, 2026	$13.02	$13.14	$13.02	$13.06	2.97M
Aug 13, 2026	$13.05	$13.0689	$13.00	$13.02	4.3M
Aug 12, 2026	$12.99	$13.0899	$12.95	$12.97	5.17M
Aug 11, 2026	$12.79	$12.96	$12.74	$12.93	3.55M
Aug 10, 2026	$12.90	$12.90	$12.67	$12.78	5.34M
Aug 7, 2026	$12.88	$13.05	$12.85	$12.95	5.14M
Aug 6, 2026	$12.87	$12.98	$12.785	$12.81	5.65M
Aug 5, 2026	$12.81	$12.86	$12.62	$12.85	4.7M
Aug 4, 2026	$12.72	$12.78	$12.61	$12.76	7.64M
Aug 3, 2026	$12.75	$12.865	$12.67	$12.71	5.1M
Jul 31, 2026	$12.85	$12.85	$12.595	$12.71	4.39M
Jul 30, 2026	$12.89	$12.89	$12.64	$12.82	5.03M
Jul 29, 2026	$12.86	$12.94	$12.79	$12.83	4.97M
Jul 28, 2026	$12.64	$12.925	$12.60	$12.91	6.24M
Jul 27, 2026	$12.64	$12.79	$12.64	$12.64	5.08M
Jul 24, 2026	$12.62	$12.755	$12.58	$12.60	5.3M
Jul 23, 2026	$12.67	$12.73	$12.53	$12.60	7.28M
Jul 22, 2026	$13.09	$13.1113	$12.88	$12.95	8.56M
Jul 21, 2026	$13.24	$13.29	$13.00	$13.02	8.56M