NYSE · DX · stock
Dynex Capital INC (DX) stock price history
Every NYSE trading session of Dynex Capital INC from Feb 10, 1988 to Nov 12, 2026: 9,652 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DX adjusted close, 1988 to 2026
- $18.73
- All time high, 1997
- $13.99
- 52 week high, $9.96 low
- 9,652
- Daily sessions since 1988
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
DX key facts
- Dynex Capital INC (DX) closed at $9.96 on Nov 12, 2026 on NYSE.
- DX's all time high close is $18.73, set on Sep 24, 1997; its all time low close is $0.1641 on Aug 22, 2000.
- DX's 52 week range is $9.96 to $13.99.
- DX returned -19.7% over the year to Nov 12, 2026 and +3.1% over five years.
- Over ten years DX returned +55%, +4.5% a year compounded.
- DX's deepest drawdown was -99.1% from Sep 25, 1997 to Aug 22, 2000.
- DataCedar holds 9,652 daily sessions of DX history from Feb 10, 1988 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DX price chart, 1988 to 2026
DX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -22.2% |
| 6 months | -23.1% |
| Year to date | -21.8% |
| 1 year | -19.7% |
| 3 years | +35.7% |
| 5 years | +3.1% |
| 10 years | +54.9% |
| Since Feb 10, 1988 | +416.2% |
| Compound annual growth, 38.8 years | +4.3% |
DX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.73 on Sep 24, 1997
- All time low close
- $0.1641 on Aug 22, 2000
- 52 week high
- $13.99 on Jan 28, 2026
- 52 week low
- $9.96 on Nov 12, 2026
- Deepest drawdown
- -99.1% from Sep 25, 1997 to Aug 22, 2000, not yet recovered
- Best single session
- +60.0% on Dec 29, 2000
- Worst single session
- -47.1% on Mar 10, 2000
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1988
- 5.2×
- Best calendar year
- 1991, +138%
- Worst calendar year
- 2000, -84%
DX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Feb 10, 1988; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.83 | $13.99 | $9.96 | $9.96 | -22.3% | 1.3B | 218 |
| 2025 | $9.91 | $12.87 | $8.85 | $12.82 | +29.5% | 1B | 250 |
| 2024 | $8.66 | $10.05 | $8.17 | $9.90 | +13.6% | 398.6M | 252 |
| 2023 | $7.91 | $9.26 | $6.52 | $8.71 | +11.9% | 248.9M | 250 |
| 2022 | $9.25 | $9.95 | $6.36 | $7.79 | -15.4% | 238.1M | 250 |
| 2021 | $9.03 | $10.73 | $8.44 | $9.20 | +2.2% | 139.9M | 252 |
| 2020 | $7.71 | $9.31 | $3.24 | $9.00 | +17.1% | 99M | 253 |
| 2019 | $6.90 | $7.80 | $6.05 | $7.69 | +11.1% | 74.3M | 249 |
| 2018 | $7.54 | $7.77 | $6.49 | $6.92 | -8.5% | 31.9M | 246 |
| 2017 | $6.66 | $7.78 | $6.41 | $7.56 | +13.8% | 29.1M | 245 |
| 2016 | $5.40 | $6.98 | $4.50 | $6.64 | +21.2% | 20.8M | 251 |
| 2015 | $6.24 | $6.46 | $5.08 | $5.48 | -12.0% | 22.8M | 240 |
| 2014 | $5.33 | $6.39 | $5.28 | $6.23 | +16.0% | 26.4M | 252 |
| 2013 | $5.68 | $6.73 | $4.85 | $5.36 | -4.5% | 35.8M | 252 |
| 2012 | $4.91 | $6.17 | $4.80 | $5.62 | +16.0% | 38.8M | 250 |
| 2011 | $5.19 | $5.19 | $3.74 | $4.85 | -6.1% | 28.6M | 252 |
| 2010 | $3.76 | $5.19 | $3.67 | $5.16 | +37.0% | 11.5M | 247 |
| 2009 | $2.70 | $3.90 | $2.41 | $3.77 | +50.4% | 4M | 235 |
| 2008 | $3.11 | $3.54 | $2.14 | $2.50 | -19.3% | 1.7M | 253 |
| 2007 | $2.48 | $3.12 | $2.45 | $3.11 | +25.1% | 1.1M | 251 |
| 2006 | $2.43 | $2.62 | $2.22 | $2.48 | +2.8% | 928.5K | 251 |
| 2005 | $2.71 | $2.85 | $2.31 | $2.42 | -11.8% | 835.1K | 252 |
| 2004 | $2.13 | $2.74 | $2.13 | $2.74 | +28.2% | 1.4M | 252 |
| 2003 | $1.70 | $2.19 | $1.49 | $2.14 | +26.0% | 1.4M | 252 |
| 2002 | $0.7247 | $1.89 | $0.7072 | $1.69 | +130.5% | 1.8M | 252 |
| 2001 | $0.3282 | $0.9102 | $0.1260 | $0.7352 | +110.0% | 3M | 248 |
| 2000 | $2.52 | $3.68 | $0.1532 | $0.3501 | -84.5% | 4.8M | 252 |
| 1999 | $6.56 | $7.79 | $1.84 | $2.25 | -65.2% | 4.5M | 252 |
| 1998 | $17.25 | $17.58 | $5.69 | $6.48 | -62.1% | 3.2M | 252 |
| 1997 | $17.25 | $18.81 | $15.31 | $17.09 | -0.9% | 2.3M | 253 |
| 1996 | $10.63 | $17.25 | $10.03 | $17.25 | +61.2% | 2.7M | 253 |
| 1995 | $5.32 | $11.30 | $5.08 | $10.70 | +105.6% | 2.8M | 250 |
| 1994 | $12.40 | $12.99 | $4.65 | $5.20 | -58.0% | 4M | 247 |
| 1993 | $7.84 | $13.71 | $7.84 | $12.40 | +57.1% | 3.2M | 235 |
| 1992 | $3.69 | $8.56 | $3.22 | $7.89 | +119.0% | 3.8M | 250 |
| 1991 | $1.52 | $4.31 | $1.44 | $3.61 | +137.7% | 2.6M | 252 |
| 1990 | $0.7858 | $1.59 | $0.6915 | $1.52 | +93.0% | 901.3K | 245 |
| 1989 | $1.82 | $1.85 | $0.4413 | $0.7858 | -56.1% | 1.6M | 250 |
| 1988 | $1.93 | $2.17 | $1.65 | $1.79 | n/a | 1.3M | 206 |
DX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.96 | -6.5% |
| October 2026 | $10.65 | -4.4% |
| September 2026 | $11.14 | -13.6% |
| August 2026 | $12.89 | +1.4% |
| July 2026 | $12.71 | -3.1% |
| June 2026 | $13.11 | +1.5% |
| May 2026 | $12.92 | -2.6% |
| April 2026 | $13.27 | +8.1% |
| March 2026 | $12.27 | -7.8% |
| February 2026 | $13.31 | +2.3% |
| January 2026 | $13.01 | +1.5% |
| December 2025 | $12.82 | 0.0% |
About the DX data
Daily bars. 9,652 sessions from Feb 10, 1988 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ADX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DUKU Duke Energy CORP
- DV DoubleVerify Holdings, Inc.
- DVA Davita INC.
- DVN Devon Energy Corp./De
- DX$C Dynex Capital, Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- DX$D Dynex Capital, Inc. 9.375% Series D Fixed-Rate Cumulative Redeemable Preferred Stock
- DXC DXC Technology Co
- DXYZ Destiny Tech100 Inc.
Common questions
DX share price history
