Dynex Capital - 35 Year Stock Price History | DX
Historical daily share price chart and data for Dynex Capital since 1989 adjusted for splits and dividends. The latest closing stock price for Dynex Capital as of November 05, 2024 is 12.31.
- The all-time high Dynex Capital stock closing price was 24.22 on September 25, 1997.
- The Dynex Capital 52-week high stock price is 13.12, which is 6.6% above the current share price.
- The Dynex Capital 52-week low stock price is 10.61, which is 13.8% below the current share price.
- The average Dynex Capital stock price for the last 52 weeks is 12.21.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Dynex Capital Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
11.6340 |
11.1903 |
12.6925 |
10.6387 |
12.3100 |
9.30% |
| 2023 |
10.3258 |
10.2585 |
11.9454 |
8.4514 |
11.2623 |
12.03% |
| 2022 |
11.1790 |
12.1047 |
12.6736 |
8.4934 |
10.0530 |
-15.36% |
| 2021 |
12.4108 |
11.4696 |
13.7579 |
11.1451 |
11.8773 |
2.28% |
| 2020 |
9.6504 |
9.9245 |
11.9147 |
5.1480 |
11.6131 |
17.01% |
| 2019 |
9.3133 |
9.1165 |
10.0657 |
7.9658 |
9.9245 |
11.15% |
| 2018 |
9.2125 |
9.6893 |
9.7846 |
8.3807 |
8.9292 |
-8.50% |
| 2017 |
9.1564 |
8.7704 |
9.9928 |
8.3552 |
9.7589 |
13.72% |
| 2016 |
7.9126 |
7.0788 |
8.9888 |
6.1312 |
8.5817 |
21.23% |
| 2015 |
7.6207 |
8.1842 |
8.3305 |
6.6551 |
7.0788 |
-12.04% |
| 2014 |
7.6706 |
6.8954 |
8.2232 |
6.8954 |
8.0476 |
15.98% |
| 2013 |
7.6262 |
7.5120 |
8.6886 |
6.2885 |
6.9388 |
-4.50% |
| 2012 |
6.9879 |
6.2959 |
7.9398 |
6.2341 |
7.2657 |
16.04% |
| 2011 |
6.0621 |
6.6283 |
6.6283 |
4.9986 |
6.2616 |
-6.05% |
| 2010 |
5.6089 |
4.8805 |
6.6650 |
4.8805 |
6.6650 |
37.81% |
| 2009 |
4.0718 |
3.5447 |
4.8694 |
3.1233 |
4.8362 |
49.16% |
| 2008 |
3.7998 |
4.0138 |
4.4689 |
2.8008 |
3.2423 |
-19.40% |
| 2007 |
3.6370 |
3.2019 |
4.0228 |
3.1838 |
4.0228 |
25.10% |
| 2006 |
3.1103 |
3.1203 |
3.3788 |
2.9480 |
3.2156 |
2.75% |
| 2005 |
3.3118 |
3.5421 |
3.6646 |
3.0387 |
3.1294 |
-11.76% |
| 2004 |
3.1083 |
2.8028 |
3.5512 |
2.7892 |
3.5466 |
28.19% |
| 2003 |
2.4055 |
2.1089 |
2.7892 |
1.9321 |
2.7666 |
26.04% |
| 2002 |
1.8570 |
0.9297 |
2.4400 |
0.9297 |
2.1951 |
130.48% |
| 2001 |
0.8115 |
0.3968 |
1.1248 |
0.2903 |
0.9524 |
110.01% |
| 2000 |
1.3205 |
3.1203 |
4.3371 |
0.2126 |
0.4535 |
-84.47% |
| 1999 |
5.1781 |
9.2974 |
9.9777 |
2.4944 |
2.9199 |
-65.20% |
| 1998 |
16.8492 |
22.1040 |
22.7380 |
7.8244 |
8.3904 |
-62.04% |
| 1997 |
22.2187 |
21.3870 |
24.2165 |
19.6064 |
22.1040 |
1.59% |
| 1996 |
16.3935 |
13.7534 |
21.7573 |
12.9031 |
21.7573 |
61.20% |
| 1995 |
11.4410 |
6.6390 |
14.0031 |
6.4846 |
13.4969 |
105.79% |
| 1994 |
13.4038 |
15.4891 |
16.3078 |
6.0214 |
6.5587 |
-58.01% |
| 1993 |
14.6689 |
10.0094 |
17.1437 |
10.0094 |
15.6201 |
57.06% |
| 1992 |
7.6818 |
4.7544 |
10.6606 |
4.0542 |
9.9456 |
119.15% |
| 1991 |
3.5030 |
1.9519 |
5.3681 |
1.8590 |
4.5383 |
138.41% |
| 1990 |
1.4039 |
0.9444 |
1.9555 |
0.9066 |
1.9036 |
93.83% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
REIT - Mortgage Trusts |
$0.976B |
$0.208B |
|
Dynex Capital, Inc. and its Subsidiaries and Affiliates, is a mortgage and consumer finance company which uses its loan production operations to create investments for its portfolio. Currently, the Company's primary production operations include the origination of mortgage loans secured by multi-family properties and the origination of loans secured by manufactured homes. The Company has recently expanded its production activities to include commercial real estate loans and may expand into other financial products in the future.
|
