>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding DX »    DX Split History »
Home Free Dividend Report DX Dividend History DX Historical Stock Prices DX Preferred Stock DX Options Chain DX Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
DX Historical Price Range
Date Open High Low Close Volume
06/08/2026 $12.96 $12.99 $12.71 $12.73 3.33M
06/09/2026 $12.84 $13.00 $12.83 $12.96 4.80M
06/10/2026 $12.98 $13.01 $12.75 $12.76 3.92M
06/11/2026 $12.84 $12.96 $12.80 $12.90 3.73M
06/12/2026 $12.95 $12.99 $12.85 $12.93 3.05M
About Dynex Capital
Dynex Capital, Inc. is an internally managed mortgage real estate investment trust (REIT), which invests in mortgage-backed securities (MBS). Co.'s objective is to provide attractive risk-adjusted returns to its shareholders over the long term that are reflective of a leveraged, high quality fixed income portfolio with a focus on capital preservation. Co. seeks to provide returns to its shareholders primarily through the payment of regular dividends and through capital appreciation of its investments. Co. primarily invested in Agency MBS, including residential MBS (Agency RMBS).
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 June 08, 2026, DX opened at $12.96, traded as high as $12.99 and as low as $12.71, and closed at $12.73. Trading volume was a total of 3.33M shares. On June 09, 2026, DX opened at $12.84, traded as high as $13.00 and as low as $12.83, and closed at $12.96. Trading volume was a total of 4.80M shares. On June 10, 2026, DX opened at $12.98, traded as high as $13.01 and as low as $12.75, and closed at $12.76. Trading volume was a total of 3.92M shares. On June 11, 2026, DX opened at $12.84, traded as high as $12.96 and as low as $12.80, and closed at $12.90. Trading volume was a total of 3.73M shares. On June 12, 2026, DX opened at $12.95, traded as high as $12.99 and as low as $12.85, and closed at $12.93. Trading volume was a total of 3.05M 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: 06/14/2016
End date: 06/12/2026
Start price/share: $20.55
End price/share: $12.93
Starting shares: 486.62
Ending shares: 1,617.85
Dividends reinvested/share: $19.01
Total return: 109.19%
Average Annual Total Return: 7.66%
Starting investment: $10,000.00
Ending investment: $20,919.14
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/14/2016
End date: 06/12/2026
Start price/share: $20.55
End price/share: $12.93
Dividends collected/share: $19.01
Total return: 55.43%
Average Annual Total Return: 4.51%
Starting investment: $10,000.00
Ending investment: $15,544.56
Years: 10.00
DX Historical Closing Prices
Date Close
06/08/2026$12.73
06/09/2026$12.96
06/10/2026$12.76
06/11/2026$12.90
06/12/2026$12.93
Financials Historical Prices
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 - 2026, 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 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.