Dynex Capital Inc (DX)
12.18
+0.01
(+0.08%)
USD |
NYSE |
May 08, 16:00
12.21
+0.03
(+0.25%)
Pre-Market: 04:16
Dynex Capital Price: 12.18 for May 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 12.12 | 12.25 | 12.08 | 12.18 | 546608.0 |
| May 07, 2024 | 12.27 | 12.37 | 12.16 | 12.17 | 931930.0 |
| May 06, 2024 | 12.14 | 12.25 | 12.14 | 12.23 | 1.190M |
| May 03, 2024 | 12.13 | 12.28 | 11.98 | 12.08 | 1.007M |
| May 02, 2024 | 11.97 | 11.99 | 11.83 | 11.99 | 794002.0 |
| May 01, 2024 | 11.72 | 12.02 | 11.72 | 11.86 | 1.379M |
| Apr 30, 2024 | 11.73 | 11.81 | 11.64 | 11.67 | 910879.0 |
| Apr 29, 2024 | 11.99 | 12.08 | 11.79 | 11.80 | 1.079M |
| Apr 26, 2024 | 11.68 | 11.96 | 11.67 | 11.92 | 1.018M |
| Apr 25, 2024 | 11.76 | 11.85 | 11.62 | 11.66 | 1.313M |
| Apr 24, 2024 | 11.79 | 11.92 | 11.71 | 11.89 | 1.658M |
| Apr 23, 2024 | 11.41 | 11.83 | 11.36 | 11.83 | 2.648M |
| Apr 22, 2024 | 11.59 | 11.68 | 11.37 | 11.46 | 2.683M |
| Apr 19, 2024 | 11.50 | 11.71 | 11.49 | 11.71 | 1.422M |
| Apr 18, 2024 | 11.52 | 11.62 | 11.46 | 11.48 | 1.030M |
| Apr 17, 2024 | 11.55 | 11.58 | 11.42 | 11.52 | 1.258M |
| Apr 16, 2024 | 11.57 | 11.57 | 11.36 | 11.46 | 1.398M |
| Apr 15, 2024 | 11.84 | 11.84 | 11.50 | 11.62 | 1.562M |
| Apr 12, 2024 | 11.76 | 11.92 | 11.70 | 11.79 | 1.365M |
| Apr 11, 2024 | 11.80 | 11.80 | 11.52 | 11.73 | 1.728M |
| Apr 10, 2024 | 12.04 | 12.06 | 11.58 | 11.68 | 2.461M |
| Apr 09, 2024 | 12.15 | 12.27 | 12.09 | 12.27 | 988931.0 |
| Apr 08, 2024 | 12.18 | 12.21 | 12.05 | 12.12 | 726936.0 |
| Apr 05, 2024 | 12.07 | 12.18 | 12.01 | 12.13 | 939923.0 |
| Apr 04, 2024 | 12.22 | 12.29 | 12.08 | 12.14 | 889686.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.54
Minimum
Mar 24 2020
20.38
Maximum
Jun 09 2021
15.18
Average
15.65
Median
Aug 06 2019
Price Benchmarks
| Chimera Investment Corp | 4.24 |
| Orchid Island Capital Inc | 8.56 |
| Redfin Corp | 6.25 |
| Opendoor Technologies Inc | 2.12 |
| Phillips Edison & Co Inc | 33.10 |
Price Related Metrics
| PE Ratio | 10.41 |
| PS Ratio | 6.128 |
| Price to Book Value | 0.9186 |
| Price to Free Cash Flow | 16.61 |
| Earnings Yield | 9.61% |
| Market Cap | 781.48M |
| Normalized PE Ratio | 10.41 |