NYSE, DX End of Day and Historical Stock Data [Dynex Capital]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DX:

25 Aug 2025

LAST: 12.44	CHANGE: 0.02	OPEN: 12.40	HIGH: 12.50	ASK: 7.08	VOLUME: 2.89M
LAST: 12.44	CHG(%): 0.16	PREV: 12.46	LOW: 12.38	BID: 10.30

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	12.40	12.50	12.38	12.44	2.89M
22 Aug 25	12.26	12.51	12.26	12.46	7.11M
21 Aug 25	12.50	12.50	12.39	12.43	5.59M
20 Aug 25	12.56	12.60	12.43	12.52	5.41M
19 Aug 25	12.53	12.57	12.46	12.49	3.13M
18 Aug 25	12.60	12.64	12.46	12.47	3.35M
15 Aug 25	12.57	12.62	12.53	12.58	2.63M
14 Aug 25	12.55	12.61	12.52	12.57	2.82M
13 Aug 25	12.47	12.63	12.46	12.63	3.42M
12 Aug 25	12.40	12.46	12.34	12.41	3.36M

COMPANY PROFILE

Name:
About:	Dynex Capital, Inc., a mortgage real estate investment trust, invests in mortgage-backed securities (MBS) in the United States. It invests in agency MBS consisting of residential MBS and commercial MBS (CMBS); and agency and non-agency CMBS interest-only securities. Agency MBS have a guaranty of principal payment by an agency of the U.S. government or a U.S. government-sponsored entity, such as Fannie Mae and Freddie Mac. Non-Agency MBS do not have a guaranty of principal or interest payments. The company has qualified as a real estate investment trust for federal income tax purposes. It generally would not be subject to federal income taxes if it distributes at least 90% of its taxable income to its shareholders. Dynex Capital, Inc. was incorporated in 1987 and is headquartered in Glen Allen, Virginia.
Sector:	Real Estate
Address:	4991 Lake Brook Drive, Glen Allen, VA, United States, 23060-9245
Website:	https://www.dynexcapital.com
CUSIP:	76121E103
CIK:	0000826675
ISIN:	US26817Q8868
FIGI:	BBG000FBJQM6
LEI:	5CIJ4S9HAEBWILA19B65

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 23, 1991

Purchase Intraday History
for this symbol from Aug 23, 1991

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.83
DivYield:	0.15
Div/Share:	1.78
PtB:	1.08
PtS:	15.02
Shares:	129.91M
Market Cap:	1.616B

TECHNICALS

MA5:	12.47
MA10:	12.50
MA20:	12.48
MA50:	12.48
MA100:	12.28
MA200:	12.67
STO9:	4.76
STO14:	41.18
RSI14:	45.95
WPR14:	-57.58
MTM14:	0.08
ROC14:	0.01
ATR:	0.16
Week High:	12.64
Week Low:	12.26
Month High:	12.81
Month Low:	12.26
Year High:	14.52
Year Low:	10.79
Volatility:	0.74

RECENT SPLITS

Date	Ratio
21 Jun 2019	1-3
02 Aug 1999	1-4