Dynex Capital, Inc. - Price History
Monthly price history for DX (Dynex Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $11.66 | $11.66 |
| March 2024 | $12.45 | $12.45 |
| February 2024 | $12.21 | $12.34 |
| January 2024 | $11.98 | $12.24 |
| December 2023 | $12.13 | $12.52 |
| November 2023 | $10.97 | $11.44 |
| October 2023 | $9.52 | $10.04 |
| September 2023 | $11.18 | $11.94 |
| August 2023 | $12.01 | $12.96 |
| July 2023 | $11.96 | $13.05 |
| June 2023 | $11.42 | $12.59 |
| May 2023 | $10.10 | $11.24 |
| April 2023 | $10.53 | $11.86 |
| March 2023 | $10.64 | $12.12 |
| February 2023 | $11.49 | $13.23 |
| January 2023 | $12.39 | $14.41 |
| December 2022 | $10.84 | $12.72 |
| November 2022 | $11.05 | $13.10 |
| October 2022 | $9.97 | $11.94 |
| September 2022 | $9.62 | $11.65 |
| August 2022 | $12.70 | $15.51 |
| July 2022 | $13.64 | $16.80 |
| June 2022 | $12.82 | $15.92 |
| May 2022 | $13.02 | $16.30 |
| April 2022 | $12.86 | $16.23 |
| March 2022 | $12.72 | $16.20 |
| February 2022 | $11.98 | $15.37 |
| January 2022 | $12.43 | $16.08 |
| December 2021 | $12.81 | $16.71 |
| November 2021 | $12.72 | $16.72 |
| October 2021 | $13.23 | $17.50 |
| September 2021 | $12.97 | $17.28 |
| August 2021 | $13.24 | $17.76 |
| July 2021 | $12.91 | $17.45 |
| June 2021 | $13.71 | $18.66 |
| May 2021 | $14.28 | $19.55 |
| April 2021 | $14.66 | $20.20 |
| March 2021 | $13.65 | $18.93 |
| February 2021 | $13.48 | $18.82 |
| January 2021 | $12.84 | $18.05 |
| December 2020 | $12.58 | $17.80 |
| November 2020 | $12.36 | $17.61 |
| October 2020 | $11.41 | $16.38 |
| September 2020 | $10.51 | $15.21 |
| August 2020 | $10.86 | $15.84 |
| July 2020 | $10.50 | $15.45 |
| June 2020 | $9.64 | $14.30 |
| May 2020 | $8.59 | $12.86 |
| April 2020 | $9.45 | $14.31 |
| March 2020 | $6.82 | $10.44 |
| February 2020 | $11.02 | $17.10 |
| January 2020 | $11.40 | $17.82 |
| December 2019 | $10.75 | $16.94 |
| November 2019 | $10.62 | $16.89 |
| October 2019 | $10.07 | $16.16 |
| September 2019 | $9.12 | $14.78 |
| August 2019 | $8.63 | $14.12 |
| July 2019 | $9.86 | $16.30 |
| June 2019 | $10.03 | $16.75 |
| May 2019 | $9.77 | $5.50 |
| April 2019 | $10.73 | $6.10 |
| March 2019 | $10.60 | $6.09 |
| February 2019 | $10.52 | $6.10 |
| January 2019 | $10.28 | $6.02 |
| December 2018 | $9.67 | $5.72 |
| November 2018 | $9.88 | $6.03 |
| October 2018 | $9.49 | $5.79 |
| September 2018 | $10.16 | $6.38 |
| August 2018 | $10.21 | $6.41 |
| July 2018 | $10.59 | $6.65 |
| June 2018 | $10.12 | $6.53 |
| May 2018 | $10.04 | $6.48 |
| April 2018 | $10.19 | $6.58 |
| March 2018 | $9.98 | $6.63 |
| February 2018 | $9.06 | $6.02 |
| January 2018 | $9.78 | $6.50 |
| December 2017 | $10.55 | $7.01 |
| November 2017 | $10.51 | $7.16 |
| October 2017 | $10.27 | $7 |
| September 2017 | $10.40 | $7.27 |
| August 2017 | $10.23 | $7.15 |
| July 2017 | $9.89 | $6.91 |
| June 2017 | $9.90 | $7.10 |
| May 2017 | $9.57 | $6.86 |
| April 2017 | $9.65 | $6.92 |
| March 2017 | $9.64 | $7.09 |
| February 2017 | $9.33 | $6.86 |
| January 2017 | $9.08 | $6.68 |
| December 2016 | $9.27 | $6.82 |
| November 2016 | $9.11 | $6.91 |
| October 2016 | $9.06 | $6.87 |
| September 2016 | $9.51 | $7.42 |
| August 2016 | $9.42 | $7.35 |
| July 2016 | $9 | $7.02 |
| June 2016 | $8.62 | $6.94 |
| May 2016 | $8.32 | $6.69 |
| April 2016 | $8.08 | $6.50 |
| March 2016 | $8.26 | $6.65 |
| February 2016 | $7.65 | $6.35 |
| January 2016 | $7.23 | $6 |
| December 2015 | $7.65 | $6.35 |
| November 2015 | $7.99 | $6.87 |
| October 2015 | $7.71 | $6.63 |
| September 2015 | $7.35 | $6.56 |
| August 2015 | $7.50 | $6.70 |
| July 2015 | $8.25 | $7.37 |
| June 2015 | $8.26 | $7.62 |
| May 2015 | $8.43 | $7.77 |
| April 2015 | $8.68 | $8 |
| March 2015 | $8.93 | $8.47 |
| February 2015 | $8.79 | $8.34 |
| January 2015 | $8.82 | $8.37 |
| December 2014 | $8.69 | $8.25 |
| November 2014 | $8.80 | $8.60 |
| October 2014 | $8.61 | $8.42 |
| September 2014 | $8.01 | $8.08 |
| August 2014 | $8.68 | $8.75 |
| July 2014 | $8.23 | $8.30 |
| June 2014 | $8.53 | $8.85 |
| May 2014 | $8.33 | $8.65 |
| April 2014 | $8.27 | $8.58 |
| March 2014 | $8.38 | $8.95 |
| February 2014 | $8.01 | $8.55 |
| January 2014 | $7.55 | $8.06 |
| December 2013 | $7.49 | $8 |
| November 2013 | $7.60 | $8.39 |
| October 2013 | $7.83 | $8.64 |
| September 2013 | $7.71 | $8.77 |
| August 2013 | $7.06 | $8.03 |
| July 2013 | $8.45 | $9.61 |
| June 2013 | $8.96 | $10.19 |
| May 2013 | $8.68 | $10.17 |
| April 2013 | $9.18 | $10.75 |
| March 2013 | $9.12 | $10.68 |
| February 2013 | $9 | $10.83 |
| January 2013 | $8.40 | $10.11 |
| December 2012 | $7.85 | $9.44 |
| November 2012 | $7.90 | $9.80 |
| October 2012 | $8 | $9.92 |
| September 2012 | $8.44 | $10.75 |
| August 2012 | $8.20 | $10.45 |
| July 2012 | $8.16 | $10.39 |
| June 2012 | $7.92 | $10.38 |
| May 2012 | $7.09 | $9.29 |
| April 2012 | $7.20 | $9.43 |
| March 2012 | $7.08 | $9.55 |
| February 2012 | $7.05 | $9.51 |
| January 2012 | $6.86 | $9.26 |
| December 2011 | $6.77 | $9.13 |
| November 2011 | $6.40 | $8.90 |
| October 2011 | $6.30 | $8.76 |
| September 2011 | $5.80 | $8.06 |
| August 2011 | $6.40 | $9.18 |
| July 2011 | $6.34 | $9.10 |
| June 2011 | $6.74 | $9.68 |
| May 2011 | $6.72 | $9.92 |
| April 2011 | $6.70 | $9.88 |
| March 2011 | $6.82 | $10.06 |
| February 2011 | $6.98 | $10.57 |
| January 2011 | $7.05 | $10.68 |
| December 2010 | $7.21 | $10.92 |
| November 2010 | $6.76 | $10.50 |
| October 2010 | $6.82 | $10.60 |
| September 2010 | $6.94 | $10.78 |
| August 2010 | $6.32 | $10.05 |
| July 2010 | $6.10 | $9.70 |
| June 2010 | $5.80 | $9.23 |
| May 2010 | $5.78 | $9.42 |
| April 2010 | $5.69 | $9.27 |
| March 2010 | $5.52 | $9 |
| February 2010 | $5.28 | $8.82 |
| January 2010 | $5.42 | $9.05 |
| December 2009 | $5.23 | $8.73 |
| November 2009 | $4.70 | $8.07 |
| October 2009 | $4.73 | $8.11 |
| September 2009 | $4.92 | $8.43 |
| August 2009 | $4.70 | $8.28 |
| July 2009 | $4.80 | $8.46 |
| June 2009 | $4.66 | $8.20 |
| May 2009 | $4.51 | $8.16 |
| April 2009 | $3.89 | $7.05 |
| March 2009 | $3.88 | $7.02 |
| February 2009 | $3.37 | $6.30 |
| January 2009 | $3.78 | $7.07 |
| December 2008 | $3.50 | $6.54 |
| November 2008 | $3.37 | $6.51 |
| October 2008 | $3.60 | $6.95 |
| September 2008 | $4.06 | $7.85 |
| August 2008 | $4.11 | $7.94 |
| July 2008 | $4.20 | $8.36 |
| June 2008 | $4.42 | $8.80 |
| May 2008 | $4.39 | $8.73 |
| April 2008 | $4.40 | $8.90 |
| March 2008 | $4.72 | $9.55 |
| February 2008 | $4.82 | $9.75 |
| January 2008 | $4.20 | $8.59 |
| December 2007 | $4.34 | $8.87 |
| November 2007 | $4.04 | $8.27 |
| October 2007 | $4.20 | $8.58 |
| September 2007 | $3.86 | $7.89 |
| August 2007 | $3.86 | $7.90 |
| July 2007 | $3.85 | $7.87 |
| June 2007 | $4.03 | $8.25 |
| May 2007 | $4.02 | $8.23 |
| April 2007 | $4 | $8.18 |
| March 2007 | $3.79 | $7.75 |
| February 2007 | $3.82 | $7.82 |
| January 2007 | $3.61 | $7.38 |
| December 2006 | $3.47 | $7.09 |
| November 2006 | $3.44 | $7.04 |
| October 2006 | $3.37 | $6.90 |
| September 2006 | $3.32 | $6.80 |
| August 2006 | $3.64 | $7.44 |
| July 2006 | $3.32 | $6.78 |
| June 2006 | $3.34 | $6.84 |
| May 2006 | $3.36 | $6.88 |
| April 2006 | $3.27 | $6.68 |
| March 2006 | $3.30 | $6.75 |
| February 2006 | $3.29 | $6.72 |
| January 2006 | $3.37 | $6.89 |
| December 2005 | $3.37 | $6.90 |
| November 2005 | $3.37 | $6.89 |
| October 2005 | $3.42 | $7 |
| September 2005 | $3.49 | $7.14 |
| August 2005 | $3.57 | $7.30 |
| July 2005 | $3.66 | $7.49 |
| June 2005 | $3.69 | $7.55 |
| May 2005 | $3.66 | $7.48 |
| April 2005 | $3.62 | $7.40 |
| March 2005 | $3.62 | $7.40 |
| February 2005 | $3.59 | $7.34 |
| January 2005 | $3.80 | $7.78 |
| December 2004 | $3.82 | $7.82 |
| November 2004 | $3.73 | $7.63 |
| October 2004 | $3.52 | $7.20 |
| September 2004 | $3.52 | $7.20 |
| August 2004 | $3.32 | $6.80 |
| July 2004 | $3.26 | $6.66 |
| June 2004 | $3.28 | $6.70 |
| May 2004 | $3.18 | $6.51 |
| April 2004 | $3.42 | $7 |
| March 2004 | $3.18 | $6.50 |
| February 2004 | $3.18 | $6.51 |
| January 2004 | $3.67 | $7.51 |
| December 2003 | $2.98 | $6.10 |
| November 2003 | $2.64 | $5.40 |
| October 2003 | $2.66 | $5.45 |
| September 2003 | $2.71 | $5.54 |
| August 2003 | $2.63 | $5.38 |
| July 2003 | $2.86 | $5.86 |
| June 2003 | $2.91 | $5.96 |
| May 2003 | $2.54 | $5.20 |
| April 2003 | $2.26 | $4.63 |
| March 2003 | $2.39 | $4.88 |
| February 2003 | $2.47 | $5.05 |
| January 2003 | $2.61 | $5.33 |
| December 2002 | $2.37 | $4.84 |
| November 2002 | $2.05 | $4.20 |
| October 2002 | $2.13 | $4.35 |
| September 2002 | $2.17 | $4.44 |
| August 2002 | $2.42 | $4.95 |
| July 2002 | $2.44 | $5 |
| June 2002 | $2.40 | $4.90 |
| May 2002 | $2.39 | $4.89 |
| April 2002 | $1.98 | $4.05 |
| March 2002 | $1.72 | $3.52 |
| February 2002 | $1.52 | $3.10 |
| January 2002 | $1.76 | $3.59 |
| December 2001 | $1.03 | $2.10 |
| November 2001 | $1.08 | $2.20 |
| October 2001 | $1.17 | $2.40 |
| September 2001 | $1.20 | $2.45 |
| August 2001 | $1.13 | $2.31 |
| July 2001 | $1.05 | $2.14 |
| June 2001 | $0.96 | $1.97 |
| May 2001 | $1.05 | $2.15 |
| April 2001 | $0.86 | $1.75 |
| March 2001 | $0.49 | $1 |
| February 2001 | $0.34 | $0.69 |
| January 2001 | $0.33 | $0.67 |
| December 2000 | $0.49 | $1 |
| November 2000 | $0.64 | $1.31 |
| October 2000 | $0.64 | $1.31 |
| September 2000 | $0.64 | $1.31 |
| August 2000 | $0.70 | $1.44 |
| July 2000 | $0.67 | $1.38 |
| June 2000 | $0.79 | $1.62 |
| May 2000 | $0.64 | $1.31 |
| April 2000 | $0.76 | $1.56 |
| March 2000 | $2.75 | $5.62 |
| February 2000 | $3.48 | $7.12 |
| January 2000 | $4.22 | $8.62 |
| December 1999 | $3.15 | $6.44 |
| November 1999 | $3.97 | $8.12 |
| October 1999 | $3.18 | $6.50 |
| September 1999 | $3.30 | $6.75 |
| August 1999 | $6.05 | $12.38 |
| July 1999 | $4.64 | $2.38 |
| June 1999 | $4.03 | $2.06 |
| May 1999 | $6.11 | $3.12 |
| April 1999 | $5.74 | $2.94 |
| March 1999 | $6.48 | $3.31 |
| February 1999 | $6.23 | $3.19 |
| January 1999 | $9.78 | $5 |
| December 1998 | $9.04 | $4.62 |
| November 1998 | $9.17 | $4.69 |
| October 1998 | $9.41 | $4.81 |
| September 1998 | $16.50 | $8.44 |
| August 1998 | $18.74 | $9.88 |
| July 1998 | $18.98 | $10 |
| June 1998 | $21.11 | $11.12 |
| May 1998 | $22.05 | $11.94 |
| April 1998 | $21.01 | $11.38 |
| March 1998 | $22.17 | $12 |
| February 1998 | $22.30 | $12.38 |
| January 1998 | $23.87 | $13.25 |
| December 1997 | $23.87 | $13.25 |
| November 1997 | $24.35 | $13.88 |
| October 1997 | $24.46 | $13.94 |
| September 1997 | $25.23 | $14.38 |
| August 1997 | $24.34 | $14.19 |
| July 1997 | $24.66 | $14.38 |
| June 1997 | $24.02 | $14 |
| May 1997 | $23.06 | $13.75 |
| April 1997 | $23.06 | $27.50 |
| March 1997 | $21.70 | $25.88 |
| February 1997 | $24.80 | $30.25 |
| January 1997 | $22.65 | $27.62 |
| December 1996 | $24.09 | $29.38 |
| November 1996 | $21.57 | $26.88 |
| October 1996 | $21.07 | $26.25 |
| September 1996 | $19.06 | $23.75 |
| August 1996 | $19.39 | $24.75 |
| July 1996 | $18.90 | $24.12 |
| June 1996 | $18.02 | $23 |
| May 1996 | $17.33 | $22.62 |
| April 1996 | $15.80 | $20.62 |
| March 1996 | $15.70 | $20.50 |
| February 1996 | $14.94 | $20 |
| January 1996 | $16.06 | $21.50 |
| December 1995 | $14.94 | $20 |
| November 1995 | $14.50 | $19.88 |
| October 1995 | $13.78 | $18.88 |
| September 1995 | $14.78 | $20.25 |
| August 1995 | $14.38 | $20.12 |
| July 1995 | $13.57 | $19 |
| June 1995 | $13.66 | $19.12 |
| May 1995 | $12.95 | $18.50 |
| April 1995 | $11.28 | $16.12 |
| March 1995 | $10.67 | $15.25 |
| February 1995 | $11.28 | $16.50 |
| January 1995 | $9.14 | $13.38 |
| December 1994 | $7.26 | $10.62 |
| November 1994 | $8.25 | $12.25 |
| October 1994 | $11.94 | $18 |
| September 1994 | $14.59 | $22.25 |
| August 1994 | $15.32 | $23.62 |
| July 1994 | $14.67 | $22.88 |
| June 1994 | $15.07 | $23.75 |
| May 1994 | $16.97 | $27 |
| April 1994 | $17.04 | $27.38 |
| March 1994 | $16.41 | $26.62 |
| February 1994 | $16.71 | $27.38 |
| January 1994 | $18 | $29.75 |
| December 1993 | $17.32 | $28.62 |
| November 1993 | $17.90 | $30.12 |
| October 1993 | $18.85 | $32 |
| September 1993 | $18.04 | $30.88 |
| August 1993 | $16.94 | $29.25 |
| July 1993 | $16.79 | $29.25 |
| June 1993 | $16.01 | $28.12 |
| May 1993 | $15.23 | $27 |
| April 1993 | $15.30 | $27.38 |
| March 1993 | $15.30 | $27.62 |
| February 1993 | $15.79 | $28.75 |
| January 1993 | $14.22 | $26.12 |
| December 1992 | $11.02 | $20.25 |
| November 1992 | $11.22 | $21.12 |
| October 1992 | $11.55 | $22 |
| September 1992 | $11.81 | $22.75 |
| August 1992 | $9.70 | $18.88 |
| July 1992 | $10.11 | $19.88 |
| June 1992 | $8.93 | $17.75 |
| May 1992 | $8.14 | $16.38 |
| April 1992 | $6.34 | $12.75 |
| March 1992 | $5.95 | $12.25 |
| February 1992 | $5.52 | $11.38 |
| January 1992 | $5.57 | $11.62 |
| December 1991 | $5.03 | $10.50 |
| November 1991 | $5.38 | $11.50 |
| October 1991 | $5.27 | $11.25 |
| September 1991 | $4.74 | $10.38 |
| August 1991 | $4.40 | $9.75 |
| July 1991 | $3.95 | $8.88 |
| June 1991 | $3.63 | $8.25 |
| May 1991 | $3.91 | $9 |
| April 1991 | $3.43 | $8 |
| March 1991 | $3.04 | $7.38 |
| February 1991 | $2.84 | $6.88 |
| January 1991 | $2.42 | $5.88 |
| December 1990 | $2.11 | $5.12 |
| November 1990 | $1.97 | $5 |
| October 1990 | $1.78 | $4.50 |
| September 1990 | $1.78 | $4.50 |
| August 1990 | $1.70 | $4.50 |
| July 1990 | $1.75 | $4.62 |
| June 1990 | $1.65 | $4.38 |
| May 1990 | $1.69 | $4.62 |
| April 1990 | $1.51 | $4.12 |
| March 1990 | $1.37 | $3.75 |
| February 1990 | $1.01 | $2.88 |
| January 1990 | $1.14 | $3.25 |
| December 1989 | $1.10 | $3.12 |
| November 1989 | $0.83 | $2.38 |
| October 1989 | $0.79 | $2.25 |
| September 1989 | $0.96 | $2.75 |
| August 1989 | $0.92 | $2.62 |
| July 1989 | $0.96 | $2.75 |
| June 1989 | $1.05 | $3 |
| May 1989 | $1.71 | $4.88 |
| April 1989 | $1.75 | $5 |
| March 1989 | $1.49 | $4.25 |
| February 1989 | $1.66 | $4.75 |
| January 1989 | $2.23 | $6.38 |
| December 1988 | $2.85 | $8.12 |
| November 1988 | $2.98 | $8.50 |
| October 1988 | $3.33 | $9.50 |
| September 1988 | $3.46 | $9.88 |
| August 1988 | $3.37 | $9.62 |
| July 1988 | $3.50 | $10 |
| June 1988 | $3.59 | $10.25 |
| May 1988 | $3.68 | $10.50 |
| April 1988 | $3.77 | $10.75 |
| March 1988 | $3.55 | $10.12 |
| February 1988 | $3.50 | $10 |
DX
Price: $11.66
52 week price:
Dividend Yield: 13.12%
5-year range yield:
Forward Dividend Yield: 13.12%
Payout Ratio: -624.00%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: -0.25 USD
P/E Ratio: -47.40
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 896800
Market Capitalization: 762.9 million
Average Dividend Frequency: 7
Years Paying Dividends: 17