Dynex Capital Inc (DX)
11.94
+0.20
(+1.70%)
USD |
NYSE |
Sep 29, 16:00
11.94
0.00 (0.00%)
Pre-Market: 20:00
Dynex Capital Price: 11.94 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 29, 2023 | 11.84 | 12.04 | 11.82 | 11.94 | 962675.0 |
| Sep 28, 2023 | 11.56 | 11.79 | 11.45 | 11.74 | 777734.0 |
| Sep 27, 2023 | 11.79 | 11.86 | 11.54 | 11.56 | 881021.0 |
| Sep 26, 2023 | 12.11 | 12.16 | 11.70 | 11.75 | 1.282M |
| Sep 25, 2023 | 12.27 | 12.37 | 12.18 | 12.20 | 595070.0 |
| Sep 22, 2023 | 12.24 | 12.45 | 12.20 | 12.37 | 719784.0 |
| Sep 21, 2023 | 12.80 | 12.83 | 12.19 | 12.19 | 1.429M |
| Sep 20, 2023 | 13.13 | 13.16 | 12.93 | 12.95 | 1.575M |
| Sep 19, 2023 | 13.25 | 13.34 | 12.97 | 13.02 | 3.610M |
| Sep 18, 2023 | 13.34 | 13.40 | 13.21 | 13.24 | 1.412M |
| Sep 15, 2023 | 13.09 | 13.25 | 13.06 | 13.23 | 1.079M |
| Sep 14, 2023 | 12.97 | 13.22 | 12.97 | 13.10 | 2.229M |
| Sep 13, 2023 | 13.00 | 13.01 | 12.90 | 13.00 | 736448.0 |
| Sep 12, 2023 | 12.97 | 13.12 | 12.90 | 12.95 | 781359.0 |
| Sep 11, 2023 | 12.88 | 12.94 | 12.81 | 12.93 | 440444.0 |
| Sep 08, 2023 | 12.80 | 12.96 | 12.78 | 12.81 | 550896.0 |
| Sep 07, 2023 | 12.77 | 12.87 | 12.72 | 12.76 | 662674.0 |
| Sep 06, 2023 | 12.82 | 12.89 | 12.64 | 12.82 | 577358.0 |
| Sep 05, 2023 | 13.00 | 13.02 | 12.81 | 12.83 | 705981.0 |
| Sep 01, 2023 | 13.02 | 13.11 | 12.99 | 13.04 | 583630.0 |
| Aug 31, 2023 | 13.03 | 13.07 | 12.93 | 12.96 | 723126.0 |
| Aug 30, 2023 | 13.07 | 13.13 | 12.89 | 12.94 | 659915.0 |
| Aug 29, 2023 | 12.89 | 13.14 | 12.84 | 13.13 | 913962.0 |
| Aug 28, 2023 | 12.63 | 12.97 | 12.58 | 12.96 | 1.082M |
| Aug 25, 2023 | 12.54 | 12.63 | 12.41 | 12.52 | 510771.0 |
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
15.93
Average
16.34
Median
Price Benchmarks
| Apollo Commercial Real Estate Finance Inc | 10.13 |
| Comstock Inc | 0.4099 |
| Alset Inc | 1.32 |
| Harbor Custom Development Inc | 1.41 |
| Safe & Green Development Corp | 1.485 |
Price Related Metrics
| PS Ratio | 13.87 |
| Price to Book Value | 0.8371 |
| Price to Free Cash Flow | 6.655 |
| Earnings Yield | -0.59% |
| Market Cap | 647.20M |