Dynex Capital, Inc. (DX) Stock Price History
Historical prices from 1988 to 2026
- 1M
- -1.6%
- 3M
- -16.6%
- YTD
- -24.1%
- 1Y
- -20.0%
- 3Y
- -1.0%
- 5Y
- -9.8%
Loading 10-year price history...
DX Historical Performance
DX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +136.1%
- 2003 annual price return
- +31.2%
- 2004 annual price return
- +26.5%
- 2005 annual price return
- -11.7%
- 2006 annual price return
- +3.1%
- 2007 annual price return
- +25.6%
- 2008 annual price return
- -26.1%
- 2009 annual price return
- +22.1%
- 2010 annual price return
- +24.0%
- 2011 annual price return
- -15.9%
- 2012 annual price return
- +2.8%
- 2013 annual price return
- -18.0%
- 2014 annual price return
- +3.8%
- 2015 annual price return
- -24.3%
- 2016 annual price return
- +7.4%
- 2017 annual price return
- +0.6%
- 2018 annual price return
- -17.8%
- 2019 annual price return
- -3.3%
- 2020 annual price return
- +5.1%
- 2021 annual price return
- -4.9%
- 2022 annual price return
- -25.3%
- 2023 annual price return
- -3.5%
- 2024 annual price return
- +1.7%
- 2025 annual price return
- +11.2%
- 2026 annual price return
- -22.9%
DX Stock Price Trajectory (1988–2026)
As of November 8, 2026, Dynex Capital, Inc. (DX) trades at $10.68, representing a -20.0% return over the past year. The stock has delivered a +8.0% total return over five years (-9.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $195.00 on October 21, 1993. From this peak, DX has corrected -94.5%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (-14.0% 1Y), NLY (-13.2% 1Y), and MFA (-30.8% 1Y), DX has underperformed the peer group average. Compare DX vs AGNC →
DX Historical Price Data · from 1988
Rows 1–50 of 9,759| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.65 | 10.82 | 10.61 | 10.68 | 5.34M | -0.65% |
| 2026-11-05 | 11.01 | 11.08 | 10.57 | 10.75 | 6.20M | -1.47% |
| 2026-11-04 | 10.63 | 11.00 | 10.60 | 10.91 | 7.34M | +4.90% |
| 2026-11-03 | 10.55 | 10.64 | 10.33 | 10.40 | 7.49M | -1.70% |
| 2026-11-02 | 10.70 | 10.80 | 10.55 | 10.58 | 6.70M | -0.66% |
| 2026-10-30 | 10.90 | 10.97 | 10.59 | 10.65 | 5.76M | -2.20% |
| 2026-10-29 | 10.93 | 10.96 | 10.79 | 10.89 | 5.39M | +0.55% |
| 2026-10-28 | 10.92 | 10.94 | 10.72 | 10.83 | 4.89M | -0.82% |
| 2026-10-27 | 10.89 | 10.96 | 10.80 | 10.92 | 5.84M | +0.28% |
| 2026-10-26 | 10.91 | 11.05 | 10.81 | 10.89 | 4.55M | -0.27% |
| 2026-10-23 | 11.01 | 11.11 | 10.79 | 10.92 | 6.68M | -1.18% |
| 2026-10-22 | 10.93 | 11.25 | 10.89 | 11.05 | 8.59M | 0.00% |
| 2026-10-21 | 11.15 | 11.20 | 10.99 | 11.05 | 8.71M | +0.82% |
| 2026-10-20 | 10.62 | 10.97 | 10.59 | 10.96 | 8.28M | +3.79% |
| 2026-10-19 | 10.59 | 10.62 | 10.31 | 10.56 | 11.74M | -3.39% |
| 2026-10-16 | 11.17 | 11.17 | 10.88 | 10.93 | 7.49M | -1.71% |
| 2026-10-15 | 11.02 | 11.28 | 11.00 | 11.12 | 8.83M | +2.58% |
| 2026-10-14 | 10.75 | 10.88 | 10.68 | 10.84 | 5.49M | -0.09% |
| 2026-10-13 | 11.00 | 11.02 | 10.69 | 10.85 | 6.88M | -0.46% |
| 2026-10-12 | 10.86 | 11.03 | 10.76 | 10.90 | 7.34M | +0.37% |
| 2026-10-09 | 10.71 | 10.86 | 10.57 | 10.86 | 5.99M | +1.50% |
| 2026-10-08 | 10.50 | 10.72 | 10.36 | 10.70 | 11.39M | +1.23% |
| 2026-10-07 | 10.72 | 10.76 | 10.46 | 10.57 | 11.01M | -2.58% |
| 2026-10-06 | 10.89 | 10.93 | 10.73 | 10.85 | 7.30M | +0.18% |
| 2026-10-05 | 11.00 | 11.09 | 10.81 | 10.83 | 8.84M | -1.72% |
| 2026-10-02 | 11.20 | 11.31 | 10.89 | 11.02 | 9.42M | -0.54% |
| 2026-10-01 | 11.11 | 11.17 | 10.88 | 11.08 | 9.05M | -0.54% |
| 2026-09-30 | 11.49 | 11.53 | 11.14 | 11.14 | 6.56M | -2.19% |
| 2026-09-29 | 11.35 | 11.49 | 11.26 | 11.39 | 6.14M | +0.53% |
| 2026-09-28 | 11.26 | 11.50 | 11.15 | 11.33 | 8.15M | -0.09% |
| 2026-09-25 | 11.41 | 11.42 | 11.12 | 11.34 | 9.25M | 0.00% |
| 2026-09-24 | 11.73 | 11.76 | 11.33 | 11.34 | 9.29M | -3.32% |
| 2026-09-23 | 12.07 | 12.08 | 11.71 | 11.73 | 9.70M | -3.06% |
| 2026-09-22 | 12.12 | 12.25 | 12.08 | 12.10 | 5.55M | +0.25% |
| 2026-09-21 | 12.10 | 12.17 | 12.02 | 12.07 | 5.24M | -0.90% |
| 2026-09-18 | 12.29 | 12.31 | 12.17 | 12.18 | 14.89M | -0.90% |
| 2026-09-17 | 12.32 | 12.43 | 12.28 | 12.29 | 6.56M | +1.07% |
| 2026-09-16 | 12.25 | 12.35 | 12.03 | 12.16 | 8.33M | -0.57% |
| 2026-09-15 | 12.41 | 12.46 | 12.20 | 12.23 | 5.72M | -1.45% |
| 2026-09-14 | 12.52 | 12.57 | 12.34 | 12.41 | 6.55M | -0.88% |
| 2026-09-11 | 12.63 | 12.69 | 12.47 | 12.52 | 6.90M | -0.32% |
| 2026-09-10 | 12.77 | 12.77 | 12.50 | 12.56 | 7.97M | -2.10% |
| 2026-09-09 | 12.92 | 12.97 | 12.83 | 12.83 | 3.24M | -0.47% |
| 2026-09-08 | 12.90 | 13.02 | 12.88 | 12.89 | 4.51M | -0.08% |
| 2026-09-04 | 12.78 | 12.96 | 12.74 | 12.90 | 2.86M | +0.55% |
| 2026-09-03 | 12.85 | 12.88 | 12.73 | 12.83 | 4.09M | +0.63% |
| 2026-09-02 | 12.74 | 12.78 | 12.71 | 12.75 | 4.92M | +0.08% |
| 2026-09-01 | 12.84 | 12.88 | 12.71 | 12.74 | 4.88M | -1.16% |
| 2026-08-31 | 12.87 | 13.02 | 12.83 | 12.89 | 4.98M | -0.15% |
| 2026-08-28 | 12.95 | 12.98 | 12.87 | 12.91 | 3.08M | +0.08% |
DX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DX — Frequently Asked Questions
Quick answers to the most common questions about buying DX stock.
How has DX stock performed recently?
DX declined -20.0% over the past year, below its 5-year annualized CAGR of -9.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DX's all-time high price?
Dynex Capital, Inc. reached $195.00 on 1993-10-21. The 52-week high is $14.93. Current 1-year return of -20.0% places the stock further from historical peaks.
Where can I download DX historical price data?
This page provides DX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1988-2026, downloadable in CSV format.