Dynex Capital Inc (DX.PC) stock
DX.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as DX, DX.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 13/30
$25.66−0.07 (-0.27%)
Close on Oct 30, 2026Market cap $2.64BP/E 4.0Yield 18.78%
Price history
Dynex Capital share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.66
-0.27% on the day
52-week range
$25.11 – $26.24
-2.2% from the high
Change over 52 weeks
-1.1%
From $25.94 on Oct 30, 2025
Average volume
10,769
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.68 | $25.79 | $25.24 | $25.66 | -2.02% | 270,724 |
| Sep 2026 | $25.85 | $26.19 | $25.59 | $26.19 | +1.16% | 331,462 |
| Aug 2026 | $25.53 | $25.89 | $25.53 | $25.89 | +1.41% | 123,364 |
| Jul 2026 | $25.45 | $25.90 | $25.40 | $25.53 | -1.28% | 194,369 |
| Jun 2026 | $25.91 | $26.20 | $25.77 | $25.86 | -0.39% | 181,985 |
| May 2026 | $25.73 | $26.20 | $25.56 | $25.96 | +0.46% | 158,265 |
| Apr 2026 | $25.42 | $25.90 | $25.11 | $25.84 | +0.62% | 199,760 |
| Mar 2026 | $25.84 | $26.10 | $25.51 | $25.68 | -1.12% | 272,944 |
| Feb 2026 | $25.80 | $26.11 | $25.72 | $25.97 | +0.43% | 116,031 |
| Jan 2026 | $25.66 | $25.90 | $25.55 | $25.86 | +1.09% | 166,467 |
| Dec 2025 | $25.91 | $26.10 | $25.56 | $25.58 | -1.52% | 228,325 |
| Nov 2025 | $25.83 | $26.24 | $25.54 | $25.97 | +0.71% | 234,599 |
| Oct 2025 | $25.82 | $26.20 | $25.48 | $25.79 | -1.53% | 220,008 |
| Sep 2025 | $25.85 | $26.19 | $25.78 | $26.19 | +1.63% | 154,186 |
| Aug 2025 | $25.90 | $26.09 | $25.67 | $25.77 | -0.77% | 205,668 |
| Jul 2025 | $25.10 | $26.29 | $25.10 | $25.97 | +1.80% | 320,708 |
| Jun 2025 | $25.40 | $25.80 | $25.37 | $25.51 | +0.28% | 224,423 |
| May 2025 | $25.48 | $25.73 | $25.33 | $25.44 | +0.20% | 207,822 |
| Apr 2025 | $25.49 | $25.60 | $24.56 | $25.39 | -0.90% | 596,972 |
| Mar 2025 | $25.29 | $25.74 | $25.29 | $25.62 | +1.30% | 444,970 |
| Feb 2025 | $25.09 | $25.49 | $25.09 | $25.29 | +0.92% | 148,944 |
| Jan 2025 | $25.17 | $25.46 | $25.05 | $25.06 | -2.11% | 244,071 |
| Dec 2024 | $25.48 | $25.60 | $25.04 | $25.60 | +0.16% | 126,096 |
| Nov 2024 | $25.46 | $25.58 | $24.98 | $25.56 | +0.35% | 177,511 |
| Oct 2024 | $25.17 | $25.47 | $25.00 | $25.47 | +0.20% | 191,584 |
| Sep 2024 | $24.90 | $25.50 | $24.83 | $25.42 | +2.21% | 149,599 |
| Aug 2024 | $24.99 | $25.10 | $24.69 | $24.87 | -0.48% | 149,073 |
| Jul 2024 | $24.53 | $24.99 | $24.44 | $24.99 | +0.93% | 175,606 |
| Jun 2024 | $24.58 | $25.00 | $24.58 | $24.76 | +0.81% | 147,569 |
| May 2024 | $24.24 | $24.78 | $24.20 | $24.56 | +1.40% | 168,677 |
| Apr 2024 | $24.44 | $24.63 | $24.01 | $24.22 | -1.54% | 167,766 |
| Mar 2024 | $24.20 | $24.85 | $23.90 | $24.60 | +0.65% | 233,283 |
| Feb 2024 | $23.80 | $24.52 | $23.77 | $24.44 | +3.17% | 183,129 |
| Jan 2024 | $23.06 | $24.20 | $23.06 | $23.69 | +2.96% | 127,645 |
| Dec 2023 | $23.30 | $24.11 | $23.01 | $23.01 | -2.00% | 122,457 |
| Nov 2023 | $22.10 | $23.48 | $22.10 | $23.48 | +6.63% | 339,030 |
| Oct 2023 | $22.51 | $22.79 | $21.49 | $22.02 | -3.38% | 254,932 |
| Sep 2023 | $22.80 | $23.67 | $21.91 | $22.79 | -3.60% | 218,374 |
| Aug 2023 | $22.62 | $23.75 | $22.27 | $23.64 | +5.44% | 201,284 |
| Jul 2023 | $22.15 | $23.08 | $21.86 | $22.42 | +0.99% | 247,846 |
| Jun 2023 | $21.78 | $22.80 | $21.26 | $22.20 | +1.83% | 131,878 |
| May 2023 | $21.99 | $21.99 | $20.53 | $21.80 | -0.64% | 217,768 |
| Apr 2023 | $21.80 | $22.00 | $21.31 | $21.94 | +0.55% | 148,239 |
| Mar 2023 | $22.65 | $23.10 | $20.56 | $21.82 | -3.54% | 393,453 |
| Feb 2023 | $23.10 | $23.49 | $22.28 | $22.62 | -1.44% | 209,746 |
| Jan 2023 | $21.87 | $23.25 | $21.50 | $22.95 | +5.23% | 199,139 |
| Dec 2022 | $21.61 | $22.55 | $21.21 | $21.81 | +0.23% | 212,332 |
| Nov 2022 | $20.84 | $21.76 | $20.03 | $21.76 | +5.22% | 147,289 |
| Oct 2022 | $21.68 | $22.41 | $19.60 | $20.68 | -3.95% | 324,349 |
| Sep 2022 | $22.68 | $22.87 | $18.81 | $21.53 | -5.28% | 475,750 |
| Aug 2022 | $22.77 | $24.10 | $22.69 | $22.73 | -0.13% | 364,323 |
| Jul 2022 | $22.14 | $23.04 | $22.00 | $22.76 | +3.22% | 419,387 |
| Jun 2022 | $24.32 | $24.93 | $21.54 | $22.05 | -9.85% | 181,989 |
| May 2022 | $24.79 | $24.82 | $23.68 | $24.46 | -1.96% | 182,822 |
| Apr 2022 | $24.82 | $25.00 | $24.23 | $24.95 | +0.16% | 154,398 |
| Mar 2022 | $24.94 | $25.45 | $24.18 | $24.91 | +1.26% | 179,521 |
| Feb 2022 | $25.48 | $25.59 | $22.60 | $24.60 | -2.38% | 168,049 |
| Jan 2022 | $26.04 | $26.19 | $25.11 | $25.20 | -3.34% | 117,576 |
| Dec 2021 | $26.03 | $26.23 | $25.55 | $26.07 | +0.58% | 105,204 |
| Nov 2021 | $25.85 | $26.27 | $25.77 | $25.92 | +0.15% | 114,039 |
| Oct 2021 | $25.81 | $25.89 | $25.44 | $25.88 | +0.12% | 130,966 |
| Sep 2021 | $26.14 | $26.31 | $25.60 | $25.85 | -1.52% | 108,527 |
| Aug 2021 | $26.06 | $26.25 | $25.81 | $26.25 | +1.12% | 157,648 |
| Jul 2021 | $25.78 | $26.18 | $25.71 | $25.96 | -0.19% | 143,410 |
| Jun 2021 | $25.40 | $26.40 | $25.34 | $26.01 | +2.40% | 321,061 |
| May 2021 | $25.54 | $25.85 | $25.15 | $25.40 | -0.59% | 298,481 |
| Apr 2021 | $25.52 | $25.55 | $25.12 | $25.55 | 0.00% | 174,291 |
| Mar 2021 | $25.24 | $25.55 | $25.00 | $25.55 | +1.15% | 186,536 |
| Feb 2021 | $24.85 | $25.50 | $24.74 | $25.26 | +1.32% | 299,815 |
| Jan 2021 | $24.54 | $25.00 | $24.07 | $24.93 | +1.05% | 229,884 |
| Dec 2020 | $24.00 | $24.67 | $23.13 | $24.67 | +3.01% | 240,031 |
| Nov 2020 | $21.98 | $24.00 | $21.97 | $23.95 | +8.96% | 150,273 |
| Oct 2020 | $22.00 | $22.23 | $21.75 | $21.98 | +0.27% | 160,148 |
| Sep 2020 | $22.48 | $22.75 | $21.81 | $21.92 | -3.61% | 136,639 |
| Aug 2020 | $22.81 | $22.89 | $22.07 | $22.74 | -0.26% | 160,634 |
| Jul 2020 | $22.75 | $22.96 | $21.65 | $22.80 | +0.09% | 95,119 |
| Jun 2020 | $22.19 | $23.89 | $22.04 | $22.78 | +2.38% | 197,066 |
| May 2020 | $22.66 | $23.00 | $20.75 | $22.25 | -2.15% | 221,566 |
| Apr 2020 | $17.36 | $23.00 | $14.85 | $22.74 | +29.94% | 422,576 |
| Mar 2020 | $24.74 | $25.00 | $11.52 | $17.50 | -29.35% | 1,605,472 |
| Feb 2020 | $24.95 | $25.36 | $24.00 | $24.77 | – | 2,473,528 |
Seasonality
DX.PC return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.3% | -3.0% | 4.7% | -0.5% | 0.7% | 1.8% | 0.9% | -0.2% | -0.5% | 3.7% | 2.0% |
| Months up | 4 of 6 | 4 of 6 | 4 of 7 | 5 of 7 | 3 of 7 | 5 of 7 | 6 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 6 of 6 | 5 of 6 |
| 2026 | 1.1% | 0.4% | -1.1% | 3.0% | 0.5% | -0.4% | 1.0% | 1.4% | 1.2% | 0.3% | ||
| 2025 | -2.1% | 0.9% | 1.3% | 0.8% | 0.2% | 0.3% | 4.4% | -0.8% | 1.6% | 0.9% | 0.7% | 0.9% |
| 2024 | 3.0% | 3.2% | 2.4% | -1.5% | 1.4% | 0.8% | 2.7% | -0.5% | 2.2% | 1.9% | 0.4% | 1.9% |
| 2023 | 5.2% | -1.4% | -1.6% | 0.5% | -0.6% | 3.8% | 1.0% | 5.4% | -1.7% | -3.4% | 6.6% | -0.2% |
| 2022 | -3.3% | -2.4% | 3.0% | 0.2% | -2.0% | -8.1% | 3.2% | -0.1% | -3.3% | -3.9% | 5.2% | 2.2% |
| 2021 | 1.1% | 1.3% | 2.9% | 0.0% | -0.6% | 4.1% | -0.2% | 1.1% | 0.1% | 0.1% | 0.2% | 2.3% |
| 2020 | -28.3% | 29.9% | -2.2% | 4.4% | 0.1% | -0.3% | -1.7% | 0.3% | 9.0% | 4.9% |