Skip to main content
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
14.21
+0.04 (0.28%)
At close: Jun 27, 2025, 4:00 PM
14.21
-0.01 (-0.04%)
After-hours: Jun 27, 2025, 7:00 PM EDT

ARDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.2014.2714.1614.2114.210.28%91,957
Jun 26, 202514.1514.2014.1114.1714.170.43%109,985
Jun 25, 202514.1614.2114.1014.1114.11-0.07%132,472
Jun 24, 202514.2014.2214.1014.1214.12-0.07%145,194
Jun 23, 202514.2214.2714.0614.1314.13-0.63%121,758
Jun 20, 202514.2814.3114.1514.2214.22-0.35%82,315
Jun 18, 202514.2814.3414.2714.2714.160.07%61,666
Jun 17, 202514.2814.3614.2314.2614.15-40,343
Jun 16, 202514.3514.3514.2614.2614.15-80,280
Jun 13, 202514.3014.3014.1714.2614.15-0.28%58,781
Jun 12, 202514.2614.3214.2114.3014.190.56%90,769
Jun 11, 202514.3214.3214.2014.2214.110.07%76,674
Jun 10, 202514.1514.3114.1214.2114.100.42%76,786
Jun 9, 202514.0614.2514.0214.1514.040.64%127,566
Jun 6, 202514.1214.1314.0614.0613.95-0.42%71,984
Jun 5, 202514.0314.1814.0314.1214.010.50%42,543
Jun 4, 202514.0514.1014.0414.0513.94-0.28%72,698
Jun 3, 202514.0614.1314.0114.0913.98-0.07%54,536
Jun 2, 202514.0514.1214.0314.1013.990.07%82,947
May 30, 202514.0114.1114.0014.0913.980.21%67,001
May 29, 202514.0814.0814.0114.0613.95-0.18%65,999
May 28, 202514.1214.1714.0214.0913.97-0.11%50,563
May 27, 202514.0714.1214.0014.1013.990.21%86,531
May 23, 202513.9514.0913.9514.0713.960.29%77,855
May 22, 202513.9014.0613.9014.0313.920.57%83,218
May 21, 202514.0614.1513.9513.9513.84-1.41%70,386
May 20, 202514.0914.2014.0614.1514.040.21%75,533
May 19, 202514.1114.1714.0314.1214.01-0.84%85,025
May 16, 202514.2214.2514.1514.2414.020.28%65,447
May 15, 202514.2014.2214.1314.2013.980.14%36,136
May 14, 202514.1914.2014.1214.1813.960.42%100,923
May 13, 202514.0414.1514.0414.1213.900.64%57,495
May 12, 202514.0114.0913.9414.0313.810.94%70,174
May 9, 202513.8013.9013.7713.9013.681.02%53,616
May 8, 202513.8013.8613.7613.7613.54-0.07%57,713
May 7, 202513.7513.8313.7513.7713.55-0.22%39,329
May 6, 202513.7913.8213.6013.8013.58-50,591
May 5, 202513.6913.8513.5713.8013.580.29%145,840
May 2, 202513.7013.8013.6413.7613.540.95%70,072
May 1, 202513.6513.7413.6213.6313.42-0.07%120,179
Apr 30, 202513.5913.6513.5313.6413.430.29%69,392
Apr 29, 202513.4613.6013.4313.6013.390.67%106,747
Apr 28, 202513.5113.6513.4713.5113.300.15%91,937
Apr 25, 202513.6213.6213.4213.4913.280.30%64,139
Apr 24, 202513.5213.5513.4113.4513.24-64,942
Apr 23, 202513.5113.5513.3813.4513.240.75%71,105
Apr 22, 202513.2113.4113.1113.3513.142.06%48,685
Apr 21, 202513.0413.2313.0413.0812.88-1.21%99,206
Apr 17, 202513.1313.3113.0713.2412.920.76%105,902
Apr 16, 202513.1013.1913.0713.1412.82-0.38%92,893