DX - DYNEX CAPITAL INC
Close
12.57
0 0%
Share volume: 19,156
Last Updated: Fri 27 Dec 2024 02:30:02 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.50%
PREVIOUS CLOSE
CHG
CHG%
$12.57
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $12.50 | $12.50 | $12.63 | $12.63 | $12.47 | $12.47 | $12.63 | $12.63 | 522,299 | $522,270.00 |
| 12/23/2024 | $12.60 | $12.60 | $12.61 | $12.61 | $12.39 | $12.39 | $12.49 | $12.49 | 1,734,577 | $1,734,577.00 |
| 12/20/2024 | $12.35 | $12.35 | $12.69 | $12.69 | $12.35 | $12.35 | $12.57 | $12.57 | 3,545,338 | $3,211,712.00 |
| 12/19/2024 | $12.46 | $12.46 | $12.57 | $12.57 | $12.38 | $12.38 | $12.43 | $12.43 | 2,010,849 | $2,010,849.00 |
| 12/18/2024 | $12.63 | $12.63 | $12.74 | $12.74 | $12.30 | $12.30 | $12.35 | $12.35 | 1,930,661 | $1,930,661.00 |
| 12/17/2024 | $12.72 | $12.72 | $12.74 | $12.74 | $12.56 | $12.56 | $12.57 | $12.57 | 1,225,996 | $1,225,996.00 |
| 12/16/2024 | $12.67 | $12.67 | $12.80 | $12.80 | $12.64 | $12.64 | $12.71 | $12.71 | 2,103,311 | $2,103,311.00 |
| 12/13/2024 | $12.67 | $12.67 | $12.69 | $12.69 | $12.60 | $12.60 | $12.67 | $12.67 | 1,669,403 | $1,669,403.00 |