Dynex Capital, Inc.
DXNYSEReal Estate● Active
$12.82
$-0.05(-0.39%)
Market Cap$1.9B
P/E Ratio—
52W High$14.93
52W Low$11.76
Dynex Capital, Inc.（DX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.51
Jun 10, 2021
-37.2% from here
5-Year Low5Y
$9.57
Oct 27, 2023
+34.6% from low
IPO Priceadj.
$60.00
Feb 10, 1988
-78.5% since IPO
1 Year Ago
$12.21
Jun 9, 2025
+5.5% in 1Y
5 Years Ago
$20.17
Jun 8, 2021
-36.1% in 5Y
10 Years Ago
$20.70
Jun 8, 2016
-37.8% in 10Y
Historical Price Data · DX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.96 | $12.99 | $12.84 | $12.84 | $12.84 | 1.0M | -0.93% |
| Jun 5, 2026 | $12.93 | $13.02 | $12.86 | $12.87 | $12.87 | 3.0M | -0.46% |
| Jun 4, 2026 | $12.88 | $13.07 | $12.84 | $13.01 | $13.01 | 3.0M | +1.01% |
| Jun 3, 2026 | $12.80 | $12.86 | $12.73 | $12.79 | $12.79 | 3.0M | -0.08% |
| Jun 2, 2026 | $12.97 | $13.04 | $12.83 | $12.87 | $12.87 | 3.7M | -0.77% |
| Jun 1, 2026 | $12.91 | $13.08 | $12.86 | $12.97 | $12.97 | 3.5M | +0.46% |
| May 29, 2026 | $13.03 | $13.10 | $13.02 | $13.09 | $13.09 | 3.7M | +0.46% |
| May 28, 2026 | $13.00 | $13.05 | $12.93 | $13.03 | $13.03 | 2.6M | +0.23% |
| May 27, 2026 | $12.99 | $13.16 | $12.97 | $13.05 | $13.05 | 3.3M | +0.46% |
| May 26, 2026 | $12.81 | $13.02 | $12.75 | $13.00 | $13.00 | 4.9M | +1.48% |
| May 22, 2026 | $12.90 | $12.93 | $12.71 | $12.72 | $12.72 | 4.8M | -1.40% |
| May 21, 2026 | $12.66 | $12.91 | $12.57 | $12.85 | $12.85 | 6.2M | +1.50% |
| May 20, 2026 | $12.83 | $12.92 | $12.72 | $12.87 | $12.87 | 6.4M | +0.31% |
| May 19, 2026 | $12.90 | $12.93 | $12.77 | $12.78 | $12.78 | 6.1M | -0.93% |
| May 18, 2026 | $13.02 | $13.12 | $12.97 | $12.99 | $12.99 | 4.9M | -0.23% |
| May 15, 2026 | $13.05 | $13.10 | $12.90 | $12.97 | $12.97 | 4.4M | -0.61% |
| May 14, 2026 | $13.26 | $13.30 | $13.10 | $13.11 | $13.11 | 3.7M | -1.13% |
| May 13, 2026 | $13.30 | $13.32 | $13.18 | $13.19 | $13.19 | 4.8M | -0.83% |
| May 12, 2026 | $13.38 | $13.40 | $13.23 | $13.30 | $13.30 | 4.0M | -0.60% |
| May 11, 2026 | $13.42 | $13.47 | $13.35 | $13.37 | $13.37 | 4.3M | -0.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DX
Jan 1 → Dec 31 · 6 years2026-7.3%$13.85 → $12.84
-7.3%
2025+12.0%$12.51 → $14.01
+12.0%
2024+1.6%$12.45 → $12.65
+1.6%
2023-3.2%$12.93 → $12.52
-3.2%
2022-24.2%$16.79 → $12.72
-24.2%
2021-17.3%$20.20 → $16.71
-17.3%
Best Year2025 · +12.0%
Worst Year2022 · -24.2%
Positive Years2 / 6
Avg Annual Return-6.4%
6Y Total Return-36.4%
6Y CAGR~-7.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat If You Invested in DX?
If you invested $1,000 in DX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$622
Total Return-37.8%
CAGR~-4.6% / yr
Profit$-378
Based on Jun 8, 2016 · $20.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dynex Capital, Inc.（DX）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DX 历史股价FMP 日线复权 OHLCV