Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
14.55
+0.01 (0.07%)
Aug 13, 2025, 4:00 PM - Market closed
ARDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.55 | 14.56 | 14.51 | 14.55 | 14.55 | 0.07% | 104,222 |
| Aug 12, 2025 | 14.49 | 14.54 | 14.43 | 14.54 | 14.54 | 0.55% | 91,900 |
| Aug 11, 2025 | 14.47 | 14.49 | 14.45 | 14.46 | 14.46 | - | 80,632 |
| Aug 8, 2025 | 14.41 | 14.46 | 14.36 | 14.46 | 14.46 | 0.70% | 96,668 |
| Aug 7, 2025 | 14.37 | 14.45 | 14.32 | 14.36 | 14.36 | -0.07% | 79,474 |
| Aug 6, 2025 | 14.34 | 14.37 | 14.34 | 14.37 | 14.37 | 0.35% | 62,133 |
| Aug 5, 2025 | 14.34 | 14.40 | 14.31 | 14.32 | 14.32 | -0.28% | 68,440 |
| Aug 4, 2025 | 14.36 | 14.39 | 14.31 | 14.36 | 14.36 | 0.35% | 109,010 |
| Aug 1, 2025 | 14.37 | 14.38 | 14.30 | 14.31 | 14.31 | -0.56% | 78,475 |
| Jul 31, 2025 | 14.34 | 14.39 | 14.26 | 14.39 | 14.39 | 0.63% | 112,443 |
| Jul 30, 2025 | 14.32 | 14.33 | 14.25 | 14.30 | 14.30 | - | 97,724 |
| Jul 29, 2025 | 14.30 | 14.33 | 14.25 | 14.30 | 14.30 | 0.07% | 78,214 |
| Jul 28, 2025 | 14.30 | 14.34 | 14.25 | 14.29 | 14.29 | - | 45,902 |
| Jul 25, 2025 | 14.26 | 14.29 | 14.22 | 14.29 | 14.29 | 0.49% | 60,521 |
| Jul 24, 2025 | 14.28 | 14.28 | 14.19 | 14.22 | 14.22 | -0.28% | 131,970 |
| Jul 23, 2025 | 14.31 | 14.32 | 14.21 | 14.26 | 14.26 | -0.07% | 102,783 |
| Jul 22, 2025 | 14.31 | 14.34 | 14.21 | 14.27 | 14.27 | -0.14% | 119,305 |
| Jul 21, 2025 | 14.35 | 14.36 | 14.25 | 14.29 | 14.29 | -0.14% | 120,987 |
| Jul 18, 2025 | 14.59 | 14.60 | 14.31 | 14.31 | 14.20 | -1.58% | 266,365 |
| Jul 17, 2025 | 14.51 | 14.59 | 14.51 | 14.54 | 14.43 | - | 89,089 |
| Jul 16, 2025 | 14.46 | 14.55 | 14.35 | 14.54 | 14.43 | 0.90% | 111,778 |
| Jul 15, 2025 | 14.43 | 14.43 | 14.36 | 14.41 | 14.30 | -0.07% | 92,800 |
| Jul 14, 2025 | 14.35 | 14.43 | 14.32 | 14.42 | 14.31 | 0.84% | 132,303 |
| Jul 11, 2025 | 14.33 | 14.33 | 14.22 | 14.30 | 14.19 | -0.07% | 77,115 |
| Jul 10, 2025 | 14.37 | 14.37 | 14.27 | 14.31 | 14.20 | -0.07% | 85,001 |
| Jul 9, 2025 | 14.32 | 14.37 | 14.28 | 14.32 | 14.21 | 0.28% | 107,185 |
| Jul 8, 2025 | 14.27 | 14.29 | 14.22 | 14.28 | 14.17 | 0.14% | 83,126 |
| Jul 7, 2025 | 14.33 | 14.37 | 14.21 | 14.26 | 14.15 | -0.70% | 104,731 |
| Jul 3, 2025 | 14.39 | 14.39 | 14.33 | 14.36 | 14.25 | 0.14% | 63,612 |
| Jul 2, 2025 | 14.35 | 14.36 | 14.31 | 14.34 | 14.23 | -0.07% | 70,578 |
| Jul 1, 2025 | 14.25 | 14.35 | 14.20 | 14.35 | 14.24 | 0.91% | 103,770 |
| Jun 30, 2025 | 14.29 | 14.29 | 14.21 | 14.22 | 14.11 | 0.07% | 123,115 |
| Jun 27, 2025 | 14.20 | 14.27 | 14.16 | 14.21 | 14.10 | 0.28% | 91,957 |
| Jun 26, 2025 | 14.15 | 14.20 | 14.11 | 14.17 | 14.06 | 0.43% | 109,985 |
| Jun 25, 2025 | 14.16 | 14.21 | 14.10 | 14.11 | 14.00 | -0.07% | 132,472 |
| Jun 24, 2025 | 14.20 | 14.22 | 14.10 | 14.12 | 14.01 | -0.07% | 145,194 |
| Jun 23, 2025 | 14.22 | 14.27 | 14.06 | 14.13 | 14.02 | -0.63% | 121,758 |
| Jun 20, 2025 | 14.28 | 14.31 | 14.15 | 14.22 | 14.11 | -0.35% | 82,315 |
| Jun 18, 2025 | 14.28 | 14.34 | 14.27 | 14.27 | 14.05 | 0.07% | 61,666 |
| Jun 17, 2025 | 14.28 | 14.36 | 14.23 | 14.26 | 14.04 | - | 40,343 |
| Jun 16, 2025 | 14.35 | 14.35 | 14.26 | 14.26 | 14.04 | - | 80,280 |
| Jun 13, 2025 | 14.30 | 14.30 | 14.17 | 14.26 | 14.04 | -0.28% | 58,781 |
| Jun 12, 2025 | 14.26 | 14.32 | 14.21 | 14.30 | 14.08 | 0.56% | 90,769 |
| Jun 11, 2025 | 14.32 | 14.32 | 14.20 | 14.22 | 14.00 | 0.07% | 76,674 |
| Jun 10, 2025 | 14.15 | 14.31 | 14.12 | 14.21 | 13.99 | 0.42% | 76,786 |
| Jun 9, 2025 | 14.06 | 14.25 | 14.02 | 14.15 | 13.93 | 0.64% | 127,566 |
| Jun 6, 2025 | 14.12 | 14.13 | 14.06 | 14.06 | 13.84 | -0.42% | 71,984 |
| Jun 5, 2025 | 14.03 | 14.18 | 14.03 | 14.12 | 13.90 | 0.50% | 42,543 |
| Jun 4, 2025 | 14.05 | 14.10 | 14.04 | 14.05 | 13.83 | -0.28% | 72,698 |
| Jun 3, 2025 | 14.06 | 14.13 | 14.01 | 14.09 | 13.87 | -0.07% | 54,536 |