Dynex Capital, Inc. (DX) Stock Price History
Historical prices from 1988 to 2026
- 1M
- +0.5%
- 3M
- +1.0%
- YTD
- -7.2%
- 1Y
- +7.0%
- 3Y
- +1.6%
- 5Y
- -7.3%
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
- -0.4%
DX Stock Price Trajectory (1988–2026)
As of June 21, 2026, Dynex Capital, Inc. (DX) trades at $13.06, representing a +7.0% return over the past year. The stock has delivered a +12.8% total return over five years (-7.3% 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 -93.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (+12.1% 1Y), NLY (+15.8% 1Y), and TWO (+14.7% 1Y), DX has underperformed the peer group average. Compare DX vs AGNC →
DX Historical Price Data · from 1988
Rows 1–50 of 9,662| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 13.12 | 13.17 | 13.01 | 13.06 | 6.35M | +0.08% |
| 2026-06-17 | 13.21 | 13.24 | 13.01 | 13.05 | 6.38M | -1.21% |
| 2026-06-16 | 13.18 | 13.31 | 13.15 | 13.21 | 6.03M | +0.84% |
| 2026-06-15 | 13.04 | 13.23 | 13.04 | 13.10 | 4.42M | +1.31% |
| 2026-06-12 | 12.95 | 12.99 | 12.85 | 12.93 | 3.03M | +0.23% |
| 2026-06-11 | 12.84 | 12.96 | 12.80 | 12.90 | 3.25M | +1.10% |
| 2026-06-10 | 12.91 | 13.01 | 12.75 | 12.76 | 3.89M | -1.54% |
| 2026-06-09 | 12.84 | 13.00 | 12.83 | 12.96 | 4.79M | +1.81% |
| 2026-06-08 | 12.96 | 12.99 | 12.71 | 12.73 | 3.29M | -1.09% |
| 2026-06-05 | 12.95 | 13.02 | 12.86 | 12.87 | 2.90M | -1.08% |
| 2026-06-04 | 12.88 | 13.07 | 12.84 | 13.01 | 2.96M | +1.72% |
| 2026-06-03 | 12.80 | 12.86 | 12.73 | 12.79 | 2.86M | -0.62% |
| 2026-06-02 | 12.94 | 13.04 | 12.83 | 12.87 | 3.62M | -0.77% |
| 2026-06-01 | 12.91 | 13.08 | 12.86 | 12.97 | 1.28M | -0.92% |
| 2026-05-29 | 13.03 | 13.10 | 13.02 | 13.09 | 2.15M | +0.46% |
| 2026-05-28 | 13.00 | 13.04 | 12.93 | 13.03 | 2.55M | -0.15% |
| 2026-05-27 | 13.02 | 13.16 | 12.97 | 13.05 | 3.20M | +0.38% |
| 2026-05-26 | 12.82 | 13.02 | 12.75 | 13.00 | 4.87M | +2.20% |
| 2026-05-22 | 12.90 | 12.93 | 12.71 | 12.72 | 387K | -1.01% |
| 2026-05-21 | 12.66 | 12.90 | 12.57 | 12.85 | 6.04M | -0.16% |
| 2026-05-20 | 12.84 | 12.91 | 12.72 | 12.87 | 6.22M | +0.70% |
| 2026-05-19 | 12.90 | 12.93 | 12.77 | 12.78 | 5.64M | -1.62% |
| 2026-05-18 | 13.03 | 13.12 | 12.97 | 12.99 | 4.82M | +0.15% |
| 2026-05-15 | 13.05 | 13.10 | 12.89 | 12.97 | 4.35M | -1.07% |
| 2026-05-14 | 13.28 | 13.30 | 13.10 | 13.11 | 3.66M | -0.61% |
| 2026-05-13 | 13.32 | 13.32 | 13.18 | 13.19 | 4.54M | -0.83% |
| 2026-05-12 | 13.36 | 13.40 | 13.23 | 13.30 | 3.93M | -0.52% |
| 2026-05-11 | 13.44 | 13.47 | 13.35 | 13.37 | 4.17M | -0.30% |
| 2026-05-08 | 13.31 | 13.45 | 13.31 | 13.41 | 4.23M | +0.68% |
| 2026-05-07 | 13.35 | 13.36 | 13.21 | 13.32 | 3.13M | -0.22% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +7.0% over the past year, beating its 5-year annualized CAGR of -7.3%. The stock trades below 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 +7.0% 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 1988-2026, downloadable in CSV format.