Dynex Capital, Inc. ( DX) - Price History
Monthly price history for DX (Dynex Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $12.52 | $12.52 |
| August 2026 | $12.89 | $12.89 |
| July 2026 | $12.55 | $12.71 |
| June 2026 | $12.77 | $13.11 |
| May 2026 | $12.58 | $13.09 |
| April 2026 | $12.92 | $13.62 |
| March 2026 | $11.96 | $12.76 |
| February 2026 | $12.96 | $14.03 |
| January 2026 | $12.67 | $13.88 |
| December 2025 | $12.49 | $14.01 |
| November 2025 | $12.49 | $14.01 |
| October 2025 | $11.65 | $13.24 |
| September 2025 | $10.68 | $12.29 |
| August 2025 | $10.81 | $12.62 |
| July 2025 | $10.51 | $12.44 |
| June 2025 | $10.19 | $12.22 |
| May 2025 | $9.90 | $12.04 |
| April 2025 | $9.99 | $12.33 |
| March 2025 | $10.40 | $13.02 |
| February 2025 | $11.10 | $14.07 |
| January 2025 | $10.36 | $13.27 |
| December 2024 | $9.64 | $12.65 |
| November 2024 | $9.57 | $12.55 |
| October 2024 | $9.20 | $12.21 |
| September 2024 | $9.51 | $12.76 |
| August 2024 | $9.30 | $12.60 |
| July 2024 | $8.89 | $12.17 |
| June 2024 | $8.63 | $11.94 |
| May 2024 | $8.76 | $12.25 |
| April 2024 | $8.26 | $11.67 |
| March 2024 | $8.71 | $12.45 |
| February 2024 | $8.54 | $12.34 |
| January 2024 | $8.38 | $12.24 |
| December 2023 | $8.49 | $12.52 |
| November 2023 | $7.68 | $11.44 |
| October 2023 | $6.66 | $10.04 |
| September 2023 | $7.82 | $11.94 |
| August 2023 | $8.40 | $12.96 |
| July 2023 | $8.37 | $13.05 |
| June 2023 | $7.99 | $12.59 |
| May 2023 | $7.06 | $11.24 |
| April 2023 | $7.36 | $11.86 |
| March 2023 | $7.44 | $12.12 |
| February 2023 | $8.03 | $13.23 |
| January 2023 | $8.67 | $14.41 |
| December 2022 | $7.58 | $12.72 |
| November 2022 | $7.73 | $13.10 |
| October 2022 | $6.97 | $11.94 |
| September 2022 | $6.73 | $11.65 |
| August 2022 | $8.88 | $15.51 |
| July 2022 | $9.54 | $16.80 |
| June 2022 | $8.97 | $15.92 |
| May 2022 | $9.11 | $16.30 |
| April 2022 | $8.99 | $16.23 |
| March 2022 | $8.90 | $16.20 |
| February 2022 | $8.38 | $15.37 |
| January 2022 | $8.69 | $16.08 |
| December 2021 | $8.96 | $16.71 |
| November 2021 | $8.90 | $16.72 |
| October 2021 | $9.24 | $17.50 |
| September 2021 | $9.06 | $17.28 |
| August 2021 | $9.24 | $17.76 |
| July 2021 | $9.02 | $17.45 |
| June 2021 | $9.57 | $18.66 |
| May 2021 | $9.96 | $19.55 |
| April 2021 | $10.22 | $20.20 |
| March 2021 | $9.52 | $18.93 |
| February 2021 | $9.40 | $18.82 |
| January 2021 | $8.95 | $18.05 |
| December 2020 | $8.76 | $17.80 |
| November 2020 | $8.61 | $17.61 |
| October 2020 | $7.95 | $16.38 |
| September 2020 | $7.32 | $15.21 |
| August 2020 | $7.56 | $15.84 |
| July 2020 | $7.32 | $15.45 |
| June 2020 | $6.71 | $14.30 |
| May 2020 | $5.98 | $12.86 |
| April 2020 | $6.58 | $14.31 |
| March 2020 | $4.75 | $10.44 |
| February 2020 | $7.68 | $17.10 |
| January 2020 | $7.94 | $17.82 |
| December 2019 | $7.49 | $16.94 |
| November 2019 | $7.40 | $16.89 |
| October 2019 | $7.02 | $16.16 |
| September 2019 | $6.35 | $14.78 |
| August 2019 | $6.01 | $14.12 |
| July 2019 | $6.87 | $16.30 |
| June 2019 | $6.99 | $16.75 |
| May 2019 | $6.81 | $5.50 |
| April 2019 | $7.47 | $6.10 |
| March 2019 | $7.39 | $6.09 |
| February 2019 | $7.32 | $6.10 |
| January 2019 | $7.16 | $6.02 |
| December 2018 | $6.74 | $5.72 |
| November 2018 | $6.88 | $6.03 |
| October 2018 | $6.61 | $5.79 |
| September 2018 | $7.08 | $6.38 |
| August 2018 | $7.11 | $6.41 |
| July 2018 | $7.38 | $6.65 |
| June 2018 | $7.05 | $6.53 |
| May 2018 | $6.99 | $6.48 |
| April 2018 | $7.10 | $6.58 |
| March 2018 | $6.95 | $6.63 |
| February 2018 | $6.31 | $6.02 |
| January 2018 | $6.82 | $6.50 |
| December 2017 | $7.35 | $7.01 |
| November 2017 | $7.32 | $7.16 |
| October 2017 | $7.16 | $7 |
| September 2017 | $7.25 | $7.27 |
| August 2017 | $7.13 | $7.15 |
| July 2017 | $6.89 | $6.91 |
| June 2017 | $6.90 | $7.10 |
| May 2017 | $6.67 | $6.86 |
| April 2017 | $6.72 | $6.92 |
| March 2017 | $6.72 | $7.09 |
| February 2017 | $6.50 | $6.86 |
| January 2017 | $6.33 | $6.68 |
| December 2016 | $6.46 | $6.82 |
| November 2016 | $6.35 | $6.91 |
| October 2016 | $6.31 | $6.87 |
| September 2016 | $6.62 | $7.42 |
| August 2016 | $6.56 | $7.35 |
| July 2016 | $6.27 | $7.02 |
| June 2016 | $6.01 | $6.94 |
| May 2016 | $5.79 | $6.69 |
| April 2016 | $5.63 | $6.50 |
| March 2016 | $5.76 | $6.65 |
| February 2016 | $5.33 | $6.35 |
| January 2016 | $5.04 | $6 |
| December 2015 | $5.33 | $6.35 |
| November 2015 | $5.56 | $6.87 |
| October 2015 | $5.37 | $6.63 |
| September 2015 | $5.12 | $6.56 |
| August 2015 | $5.23 | $6.70 |
| July 2015 | $5.75 | $7.37 |
| June 2015 | $5.76 | $7.62 |
| May 2015 | $5.87 | $7.77 |
| April 2015 | $6.04 | $8 |
| March 2015 | $6.22 | $8.47 |
| February 2015 | $6.12 | $8.34 |
| January 2015 | $6.14 | $8.37 |
| December 2014 | $6.06 | $8.25 |
| November 2014 | $6.13 | $8.60 |
| October 2014 | $6 | $8.42 |
| September 2014 | $5.58 | $8.08 |
| August 2014 | $6.04 | $8.75 |
| July 2014 | $5.73 | $8.30 |
| June 2014 | $5.94 | $8.85 |
| May 2014 | $5.80 | $8.65 |
| April 2014 | $5.76 | $8.58 |
| March 2014 | $5.84 | $8.95 |
| February 2014 | $5.58 | $8.55 |
| January 2014 | $5.26 | $8.06 |
| December 2013 | $5.22 | $8 |
| November 2013 | $5.30 | $8.39 |
| October 2013 | $5.46 | $8.64 |
| September 2013 | $5.37 | $8.77 |
| August 2013 | $4.92 | $8.03 |
| July 2013 | $5.88 | $9.61 |
| June 2013 | $6.24 | $10.19 |
| May 2013 | $6.05 | $10.17 |
| April 2013 | $6.39 | $10.75 |
| March 2013 | $6.35 | $10.68 |
| February 2013 | $6.27 | $10.83 |
| January 2013 | $5.85 | $10.11 |
| December 2012 | $5.47 | $9.44 |
| November 2012 | $5.51 | $9.80 |
| October 2012 | $5.57 | $9.92 |
| September 2012 | $5.88 | $10.75 |
| August 2012 | $5.71 | $10.45 |
| July 2012 | $5.68 | $10.39 |
| June 2012 | $5.52 | $10.38 |
| May 2012 | $4.94 | $9.29 |
| April 2012 | $5.02 | $9.43 |
| March 2012 | $4.93 | $9.55 |
| February 2012 | $4.91 | $9.51 |
| January 2012 | $4.78 | $9.26 |
| December 2011 | $4.71 | $9.13 |
| November 2011 | $4.46 | $8.90 |
| October 2011 | $4.39 | $8.76 |
| September 2011 | $4.04 | $8.06 |
| August 2011 | $4.46 | $9.18 |
| July 2011 | $4.42 | $9.10 |
| June 2011 | $4.70 | $9.68 |
| May 2011 | $4.68 | $9.92 |
| April 2011 | $4.66 | $9.88 |
| March 2011 | $4.75 | $10.06 |
| February 2011 | $4.86 | $10.57 |
| January 2011 | $4.91 | $10.68 |
| December 2010 | $5.02 | $10.92 |
| November 2010 | $4.71 | $10.50 |
| October 2010 | $4.75 | $10.60 |
| September 2010 | $4.83 | $10.78 |
| August 2010 | $4.40 | $10.05 |
| July 2010 | $4.25 | $9.70 |
| June 2010 | $4.04 | $9.23 |
| May 2010 | $4.03 | $9.42 |
| April 2010 | $3.96 | $9.27 |
| March 2010 | $3.85 | $9 |
| February 2010 | $3.68 | $8.82 |
| January 2010 | $3.77 | $9.05 |
| December 2009 | $3.64 | $8.73 |
| November 2009 | $3.28 | $8.07 |
| October 2009 | $3.29 | $8.11 |
| September 2009 | $3.42 | $8.43 |
| August 2009 | $3.27 | $8.28 |
| July 2009 | $3.35 | $8.46 |
| June 2009 | $3.24 | $8.20 |
| May 2009 | $3.14 | $8.16 |
| April 2009 | $2.71 | $7.05 |
| March 2009 | $2.70 | $7.02 |
| February 2009 | $2.35 | $6.30 |
| January 2009 | $2.64 | $7.07 |
| December 2008 | $2.44 | $6.54 |
| November 2008 | $2.35 | $6.51 |
| October 2008 | $2.50 | $6.95 |
| September 2008 | $2.83 | $7.85 |
| August 2008 | $2.86 | $7.94 |
| July 2008 | $2.93 | $8.36 |
| June 2008 | $3.08 | $8.80 |
| May 2008 | $3.06 | $8.73 |
| April 2008 | $3.06 | $8.90 |
| March 2008 | $3.29 | $9.55 |
| February 2008 | $3.36 | $9.75 |
| January 2008 | $2.93 | $8.59 |
| December 2007 | $3.02 | $8.87 |
| November 2007 | $2.82 | $8.27 |
| October 2007 | $2.92 | $8.58 |
| September 2007 | $2.69 | $7.89 |
| August 2007 | $2.69 | $7.90 |
| July 2007 | $2.68 | $7.87 |
| June 2007 | $2.81 | $8.25 |
| May 2007 | $2.80 | $8.23 |
| April 2007 | $2.79 | $8.18 |
| March 2007 | $2.64 | $7.75 |
| February 2007 | $2.66 | $7.82 |
| January 2007 | $2.51 | $7.38 |
| December 2006 | $2.42 | $7.09 |
| November 2006 | $2.40 | $7.04 |
| October 2006 | $2.35 | $6.90 |
| September 2006 | $2.32 | $6.80 |
| August 2006 | $2.53 | $7.44 |
| July 2006 | $2.31 | $6.78 |
| June 2006 | $2.33 | $6.84 |
| May 2006 | $2.34 | $6.88 |
| April 2006 | $2.28 | $6.68 |
| March 2006 | $2.30 | $6.75 |
| February 2006 | $2.29 | $6.72 |
| January 2006 | $2.35 | $6.89 |
| December 2005 | $2.35 | $6.90 |
| November 2005 | $2.35 | $6.89 |
| October 2005 | $2.38 | $7 |
| September 2005 | $2.43 | $7.14 |
| August 2005 | $2.49 | $7.30 |
| July 2005 | $2.55 | $7.49 |
| June 2005 | $2.57 | $7.55 |
| May 2005 | $2.55 | $7.48 |
| April 2005 | $2.52 | $7.40 |
| March 2005 | $2.52 | $7.40 |
| February 2005 | $2.50 | $7.34 |
| January 2005 | $2.65 | $7.78 |
| December 2004 | $2.66 | $7.82 |
| November 2004 | $2.60 | $7.63 |
| October 2004 | $2.45 | $7.20 |
| September 2004 | $2.45 | $7.20 |
| August 2004 | $2.32 | $6.80 |
| July 2004 | $2.27 | $6.66 |
| June 2004 | $2.28 | $6.70 |
| May 2004 | $2.22 | $6.51 |
| April 2004 | $2.38 | $7 |
| March 2004 | $2.21 | $6.50 |
| February 2004 | $2.22 | $6.51 |
| January 2004 | $2.56 | $7.51 |
| December 2003 | $2.08 | $6.10 |
| November 2003 | $1.84 | $5.40 |
| October 2003 | $1.86 | $5.45 |
| September 2003 | $1.89 | $5.54 |
| August 2003 | $1.83 | $5.38 |
| July 2003 | $2 | $5.86 |
| June 2003 | $2.03 | $5.96 |
| May 2003 | $1.77 | $5.20 |
| April 2003 | $1.58 | $4.63 |
| March 2003 | $1.66 | $4.88 |
| February 2003 | $1.72 | $5.05 |
| January 2003 | $1.82 | $5.33 |
| December 2002 | $1.65 | $4.84 |
| November 2002 | $1.43 | $4.20 |
| October 2002 | $1.48 | $4.35 |
| September 2002 | $1.51 | $4.44 |
| August 2002 | $1.69 | $4.95 |
| July 2002 | $1.70 | $5 |
| June 2002 | $1.67 | $4.90 |
| May 2002 | $1.66 | $4.89 |
| April 2002 | $1.38 | $4.05 |
| March 2002 | $1.20 | $3.52 |
| February 2002 | $1.06 | $3.10 |
| January 2002 | $1.22 | $3.59 |
| December 2001 | $0.72 | $2.10 |
| November 2001 | $0.75 | $2.20 |
| October 2001 | $0.82 | $2.40 |
| September 2001 | $0.84 | $2.45 |
| August 2001 | $0.79 | $2.31 |
| July 2001 | $0.73 | $2.14 |
| June 2001 | $0.67 | $1.97 |
| May 2001 | $0.73 | $2.15 |
| April 2001 | $0.60 | $1.75 |
| March 2001 | $0.34 | $1 |
| February 2001 | $0.24 | $0.69 |
| January 2001 | $0.23 | $0.67 |
| December 2000 | $0.34 | $1 |
| November 2000 | $0.45 | $1.31 |
| October 2000 | $0.45 | $1.31 |
| September 2000 | $0.45 | $1.31 |
| August 2000 | $0.49 | $1.44 |
| July 2000 | $0.47 | $1.38 |
| June 2000 | $0.55 | $1.62 |
| May 2000 | $0.45 | $1.31 |
| April 2000 | $0.53 | $1.56 |
| March 2000 | $1.92 | $5.62 |
| February 2000 | $2.43 | $7.12 |
| January 2000 | $2.94 | $8.62 |
| December 1999 | $2.19 | $6.44 |
| November 1999 | $2.77 | $8.12 |
| October 1999 | $2.21 | $6.50 |
| September 1999 | $2.30 | $6.75 |
| August 1999 | $4.22 | $12.38 |
| July 1999 | $3.24 | $2.38 |
| June 1999 | $2.81 | $2.06 |
| May 1999 | $4.26 | $3.12 |
| April 1999 | $4 | $2.94 |
| March 1999 | $4.51 | $3.31 |
| February 1999 | $4.34 | $3.19 |
| January 1999 | $6.81 | $5 |
| December 1998 | $6.30 | $4.62 |
| November 1998 | $6.39 | $4.69 |
| October 1998 | $6.56 | $4.81 |
| September 1998 | $11.50 | $8.44 |
| August 1998 | $13.06 | $9.88 |
| July 1998 | $13.22 | $10 |
| June 1998 | $14.71 | $11.12 |
| May 1998 | $15.36 | $11.94 |
| April 1998 | $14.64 | $11.38 |
| March 1998 | $15.44 | $12 |
| February 1998 | $15.53 | $12.38 |
| January 1998 | $16.63 | $13.25 |
| December 1997 | $16.63 | $13.25 |
| November 1997 | $16.96 | $13.88 |
| October 1997 | $17.04 | $13.94 |
| September 1997 | $17.58 | $14.38 |
| August 1997 | $16.95 | $14.19 |
| July 1997 | $17.18 | $14.38 |
| June 1997 | $16.73 | $14 |
| May 1997 | $16.06 | $13.75 |
| April 1997 | $16.06 | $27.50 |
| March 1997 | $15.11 | $25.88 |
| February 1997 | $17.28 | $30.25 |
| January 1997 | $15.78 | $27.62 |
| December 1996 | $16.78 | $29.38 |
| November 1996 | $15.02 | $26.88 |
| October 1996 | $14.68 | $26.25 |
| September 1996 | $13.28 | $23.75 |
| August 1996 | $13.50 | $24.75 |
| July 1996 | $13.16 | $24.12 |
| June 1996 | $12.55 | $23 |
| May 1996 | $12.07 | $22.62 |
| April 1996 | $11 | $20.62 |
| March 1996 | $10.94 | $20.50 |
| February 1996 | $10.41 | $20 |
| January 1996 | $11.19 | $21.50 |
| December 1995 | $10.41 | $20 |
| November 1995 | $10.10 | $19.88 |
| October 1995 | $9.60 | $18.88 |
| September 1995 | $10.30 | $20.25 |
| August 1995 | $10.02 | $20.12 |
| July 1995 | $9.46 | $19 |
| June 1995 | $9.52 | $19.12 |
| May 1995 | $9.02 | $18.50 |
| April 1995 | $7.86 | $16.12 |
| March 1995 | $7.44 | $15.25 |
| February 1995 | $7.86 | $16.50 |
| January 1995 | $6.37 | $13.38 |
| December 1994 | $5.06 | $10.62 |
| November 1994 | $5.75 | $12.25 |
| October 1994 | $8.32 | $18 |
| September 1994 | $10.16 | $22.25 |
| August 1994 | $10.67 | $23.62 |
| July 1994 | $10.22 | $22.88 |
| June 1994 | $10.50 | $23.75 |
| May 1994 | $11.82 | $27 |
| April 1994 | $11.87 | $27.38 |
| March 1994 | $11.43 | $26.62 |
| February 1994 | $11.64 | $27.38 |
| January 1994 | $12.54 | $29.75 |
| December 1993 | $12.06 | $28.62 |
| November 1993 | $12.47 | $30.12 |
| October 1993 | $13.13 | $32 |
| September 1993 | $12.57 | $30.88 |
| August 1993 | $11.80 | $29.25 |
| July 1993 | $11.70 | $29.25 |
| June 1993 | $11.15 | $28.12 |
| May 1993 | $10.61 | $27 |
| April 1993 | $10.66 | $27.38 |
| March 1993 | $10.66 | $27.62 |
| February 1993 | $11 | $28.75 |
| January 1993 | $9.90 | $26.12 |
| December 1992 | $7.68 | $20.25 |
| November 1992 | $7.82 | $21.12 |
| October 1992 | $8.05 | $22 |
| September 1992 | $8.23 | $22.75 |
| August 1992 | $6.76 | $18.88 |
| July 1992 | $7.04 | $19.88 |
| June 1992 | $6.22 | $17.75 |
| May 1992 | $5.67 | $16.38 |
| April 1992 | $4.42 | $12.75 |
| March 1992 | $4.14 | $12.25 |
| February 1992 | $3.85 | $11.38 |
| January 1992 | $3.88 | $11.62 |
| December 1991 | $3.51 | $10.50 |
| November 1991 | $3.75 | $11.50 |
| October 1991 | $3.67 | $11.25 |
| September 1991 | $3.30 | $10.38 |
| August 1991 | $3.06 | $9.75 |
| July 1991 | $2.75 | $8.88 |
| June 1991 | $2.53 | $8.25 |
| May 1991 | $2.72 | $9 |
| April 1991 | $2.39 | $8 |
| March 1991 | $2.12 | $7.38 |
| February 1991 | $1.98 | $6.88 |
| January 1991 | $1.69 | $5.88 |
| December 1990 | $1.47 | $5.12 |
| November 1990 | $1.37 | $5 |
| October 1990 | $1.24 | $4.50 |
| September 1990 | $1.24 | $4.50 |
| August 1990 | $1.18 | $4.50 |
| July 1990 | $1.22 | $4.62 |
| June 1990 | $1.15 | $4.38 |
| May 1990 | $1.18 | $4.62 |
| April 1990 | $1.05 | $4.12 |
| March 1990 | $0.96 | $3.75 |
| February 1990 | $0.70 | $2.88 |
| January 1990 | $0.79 | $3.25 |
| December 1989 | $0.76 | $3.12 |
| November 1989 | $0.55 | $2.38 |
| October 1989 | $0.52 | $2.25 |
| September 1989 | $0.64 | $2.75 |
| August 1989 | $0.60 | $2.62 |
| July 1989 | $0.63 | $2.75 |
| June 1989 | $0.69 | $3 |
| May 1989 | $1.11 | $4.88 |
| April 1989 | $1.13 | $5 |
| March 1989 | $0.95 | $4.25 |
| February 1989 | $1.04 | $4.75 |
| January 1989 | $1.38 | $6.38 |
| December 1988 | $1.74 | $8.12 |
| November 1988 | $1.79 | $8.50 |
| October 1988 | $1.98 | $9.50 |
| September 1988 | $2.03 | $9.88 |
| August 1988 | $1.90 | $9.62 |
| July 1988 | $1.98 | $10 |
| June 1988 | $2.03 | $10.25 |
| May 1988 | $1.96 | $10.50 |
| April 1988 | $2.01 | $10.75 |
| March 1988 | $1.89 | $10.12 |
| February 1988 | $1.87 | $10 |
DX
Price: $12.52
52 week price:
Dividend Yield: 16.24%
5-year range yield:
Forward Dividend Yield: 16.29%
Payout Ratio: 5200.00%
Payout Ratio Range:
Dividend Per Share: 2.04 USD
Earnings Per Share: 3.13 USD
P/E Ratio: 4
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 896800
Market Capitalization: 3.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 19
DGR3: 7.05%
DGR5: 2.16%
DGR10: -4.02%