Historical Stock Price
DX historical stock prices picture
Dynex Capital (DX) has the following price history information. Looking back at DX historical stock prices for the last five trading days, on March 21, 2024, DX opened at $12.32, traded as high as $12.44 and as low as $12.24, and closed at $12.27. Trading volume was a total of 3.65M shares. On March 22, 2024, DX opened at $12.35, traded as high as $12.42 and as low as $12.19, and closed at $12.26. Trading volume was a total of 1.39M shares. On March 25, 2024, DX opened at $12.27, traded as high as $12.42 and as low as $12.26, and closed at $12.31. Trading volume was a total of 1.15M shares. On March 26, 2024, DX opened at $12.39, traded as high as $12.39 and as low as $12.09, and closed at $12.20. Trading volume was a total of 1.62M shares. On March 27, 2024, DX opened at $12.29, traded as high as $12.40 and as low as $12.24, and closed at $12.40. Trading volume was a total of 905.20K shares.

DX Historical Stock Prices By Date:

DX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dynex Capital shares, starting with a $10,000 purchase of DX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $26.85
End price/share: $12.40
Starting shares: 372.44
Ending shares: 1,195.88
Dividends reinvested/share: $21.46
Total return: 48.29%
Average Annual Total Return: 4.02%
Starting investment: $10,000.00
Ending investment: $14,829.33
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $26.85
End price/share: $12.40
Dividends collected/share: $21.46
Total return: 26.11%
Average Annual Total Return: 2.35%
Starting investment: $10,000.00
Ending investment: $12,613.94
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $12.32 $12.44 $12.24 $12.27 3.65M
03/22/2024 $12.35 $12.42 $12.19 $12.26 1.39M
03/25/2024 $12.27 $12.42 $12.26 $12.31 1.15M
03/26/2024 $12.39 $12.39 $12.09 $12.20 1.62M
03/27/2024 $12.29 $12.40 $12.24 $12.40 905.20K
Dynex Capital is an internally managed mortgage real estate investment trust, which primarily invests in residential and commercial mortgage-backed securities (MBS). Co. finances its investments principally with borrowings under repurchase agreements. Co. is primarily invested in Agency MBS including residential MBS, commercial MBS (CMBS) and CMBS interest-only (IO) securities. Agency MBS have an implicit guaranty of principal payment by an agency of the U.S. government or a U.S. government-sponsored entity. Co. also has investments in non-Agency MBS, which consist mainly of CMBS IO. Non-Agency MBS are issued by non-governmental enterprises and do not have a guaranty of principal payment.
Date Close
03/21/2024$12.27
03/22/2024$12.26
03/25/2024$12.31
03/26/2024$12.20
03/27/2024$12.40
DX is categorized under the Financials sector; below are some other companies in the same sector:

DXD Historical Stock Prices
DXGE Historical Stock Prices
DXJ Historical Stock Prices
DXJC Historical Stock Prices
DXJF Historical Stock Prices
DXJH Historical Stock Prices
DXJR Historical Stock Prices
DXJS Historical Stock Prices
DXJT Historical Stock Prices
DXKW Historical Stock Prices

Also explore: DX shares outstanding history

Email EnvelopeFree DX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.