Skip to main content
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
13.99
-0.15 (-1.06%)
At close: Sep 26, 2025, 4:00 PM EDT
14.00
+0.01 (0.07%)
After-hours: Sep 26, 2025, 7:00 PM EDT

ARDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.0614.1413.9913.9913.99-1.06%129,446
Sep 25, 202514.1914.2114.1414.1414.14-0.49%242,795
Sep 24, 202514.3614.4114.2014.2114.21-1.25%134,305
Sep 23, 202514.4514.5014.3714.3914.39-0.96%133,397
Sep 22, 202514.5814.6314.4514.5314.53-1.02%102,188
Sep 19, 202514.8714.8914.6614.6814.57-1.14%133,759
Sep 18, 202514.8514.8714.8114.8514.740.13%101,171
Sep 17, 202514.8914.9314.8014.8314.72-0.13%66,066
Sep 16, 202514.9214.9214.8014.8514.74-0.13%54,940
Sep 15, 202514.8815.0314.8114.8714.76-0.07%136,405
Sep 12, 202514.8414.8814.8214.8814.770.40%63,553
Sep 11, 202514.8414.8614.7414.8214.710.14%87,004
Sep 10, 202514.8714.8814.7714.8014.69-0.20%136,279
Sep 9, 202514.9014.9014.8014.8314.72-0.27%65,213
Sep 8, 202514.8514.8914.8014.8714.760.54%133,496
Sep 5, 202514.7914.8414.7514.7914.680.34%93,771
Sep 4, 202514.7214.7514.6514.7414.630.41%106,706
Sep 3, 202514.6714.7214.6714.6814.57-0.14%90,516
Sep 2, 202514.6914.7114.6614.7014.59-0.07%128,486
Aug 29, 202514.6614.7114.6314.7114.600.55%89,347
Aug 28, 202514.5714.6314.5414.6314.520.69%51,892
Aug 27, 202514.6014.6214.5314.5314.42-0.41%56,039
Aug 26, 202514.5814.5914.5614.5914.480.27%62,262
Aug 25, 202514.6414.6414.5114.5514.44-0.27%74,336
Aug 22, 202514.5514.6114.4914.5914.480.34%66,032
Aug 21, 202514.5114.5514.3814.5414.43-0.55%118,979
Aug 20, 202514.6614.6714.5514.6214.40-0.07%154,451
Aug 19, 202514.6614.6614.5914.6314.410.07%120,117
Aug 18, 202514.6214.6314.5814.6214.400.14%115,508
Aug 15, 202514.5614.6014.4514.6014.380.48%93,771
Aug 14, 202514.5614.5614.4714.5314.31-0.14%72,365
Aug 13, 202514.5514.5614.5114.5514.330.07%104,222
Aug 12, 202514.4914.5414.4314.5414.320.55%91,900
Aug 11, 202514.4714.4914.4514.4614.24-80,632
Aug 8, 202514.4114.4614.3614.4614.240.70%96,668
Aug 7, 202514.3714.4514.3214.3614.14-0.07%79,474
Aug 6, 202514.3414.3714.3414.3714.150.35%62,133
Aug 5, 202514.3414.4014.3114.3214.10-0.28%68,440
Aug 4, 202514.3614.3914.3114.3614.140.35%109,010
Aug 1, 202514.3714.3814.3014.3114.09-0.56%78,475
Jul 31, 202514.3414.3914.2614.3914.170.63%112,443
Jul 30, 202514.3214.3314.2514.3014.08-97,724
Jul 29, 202514.3014.3314.2514.3014.080.07%78,214
Jul 28, 202514.3014.3414.2514.2914.07-45,902
Jul 25, 202514.2614.2914.2214.2914.070.49%60,521
Jul 24, 202514.2814.2814.1914.2214.00-0.28%131,970
Jul 23, 202514.3114.3214.2114.2614.04-0.07%102,783
Jul 22, 202514.3114.3414.2114.2714.05-0.14%119,305
Jul 21, 202514.3514.3614.2514.2914.07-0.14%120,987
Jul 18, 202514.5914.6014.3114.3113.98-1.58%266,365