Dynex Capital, Inc. (DX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DX Historical Performance
Short-Term Returns
DX Stock Price Trajectory (2011–2026)
As of May 6, 2026, Dynex Capital, Inc. (DX) trades at $13.35, representing a +10.1% return over the past year. The stock has delivered a +7.9% total return over five years (-7.9% 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 -93.2%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AGNC (+24.3% 1Y), NLY (+18.5% 1Y), and TWO (+5.9% 1Y), DX has underperformed the peer group average. Compare DX vs AGNC →
DX Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 13.40 | 13.45 | 13.34 | 13.35 | 3.11M | +0.07% |
| 2026-05-05 | 13.28 | 13.39 | 13.22 | 13.34 | 3.26M | +0.60% |
| 2026-05-04 | 13.49 | 13.51 | 13.20 | 13.26 | 3.17M | -2.28% |
| 2026-05-01 | 13.62 | 13.68 | 13.54 | 13.57 | 3.98M | -0.37% |
| 2026-04-30 | 13.58 | 13.76 | 13.55 | 13.62 | 3.44M | +0.89% |
| 2026-04-29 | 13.68 | 13.69 | 13.44 | 13.50 | 4.72M | -1.75% |
| 2026-04-28 | 13.80 | 13.84 | 13.68 | 13.74 | 3.80M | -0.36% |
| 2026-04-27 | 13.82 | 13.84 | 13.71 | 13.79 | 4.49M | +0.29% |
| 2026-04-24 | 13.64 | 13.80 | 13.56 | 13.75 | 8.72M | +1.10% |
| 2026-04-23 | 13.65 | 13.70 | 13.50 | 13.60 | 4.84M | -1.31% |
| 2026-04-22 | 13.89 | 13.92 | 13.72 | 13.78 | 6.89M | +0.15% |
| 2026-04-21 | 13.80 | 14.03 | 13.70 | 13.76 | 8.20M | +0.29% |
| 2026-04-20 | 13.10 | 13.72 | 13.03 | 13.72 | 10.17M | +0.81% |
| 2026-04-17 | 13.36 | 13.62 | 13.35 | 13.61 | 7.20M | +2.79% |
| 2026-04-16 | 13.46 | 13.46 | 13.18 | 13.24 | 5.60M | -1.27% |
| 2026-04-15 | 13.26 | 13.41 | 13.16 | 13.41 | 3.66M | +1.21% |
| 2026-04-14 | 13.13 | 13.26 | 13.08 | 13.25 | 3.55M | +1.30% |
| 2026-04-13 | 13.12 | 13.18 | 12.96 | 13.08 | 5.65M | -0.68% |
| 2026-04-10 | 13.25 | 13.27 | 13.10 | 13.17 | 3.17M | -0.30% |
| 2026-04-09 | 13.00 | 13.27 | 13.00 | 13.21 | 4.86M | +0.99% |
| 2026-04-08 | 13.00 | 13.09 | 12.91 | 13.08 | 5.47M | +3.07% |
| 2026-04-07 | 12.86 | 12.93 | 12.67 | 12.69 | 5.00M | -1.63% |
| 2026-04-06 | 12.85 | 13.07 | 12.80 | 12.90 | 4.75M | +0.23% |
| 2026-04-02 | 12.63 | 12.87 | 12.56 | 12.87 | 3.37M | +0.94% |
| 2026-04-01 | 12.84 | 12.88 | 12.72 | 12.75 | 4.76M | -0.08% |
| 2026-03-31 | 12.62 | 12.78 | 12.53 | 12.76 | 5.59M | +2.41% |
| 2026-03-30 | 12.28 | 12.62 | 12.23 | 12.46 | 5.13M | +2.38% |
| 2026-03-27 | 12.29 | 12.37 | 12.13 | 12.17 | 4.66M | -1.85% |
| 2026-03-26 | 12.52 | 12.61 | 12.37 | 12.40 | 4.12M | -2.29% |
| 2026-03-25 | 12.58 | 12.79 | 12.55 | 12.69 | 5.25M | +1.85% |
See DX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DX vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonDX — Frequently Asked Questions
Quick answers to the most common questions about buying DX stock.
How has DX stock performed recently?
DX returned +10.1% over the past year, beating its 5-year annualized CAGR of -7.9%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +10.1% places the stock closer to 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 2011-2026, downloadable in CSV format.