Skip to main content
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
13.44
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

ARDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4513.5113.3113.4413.44-138,330
Dec 4, 202513.5013.5013.4213.4413.44-93,314
Dec 3, 202513.4113.5013.4013.4413.44-0.44%109,951
Dec 2, 202513.5413.6113.4113.5013.50-0.07%131,019
Dec 1, 202513.5613.6513.5113.5113.51-0.88%123,603
Nov 28, 202513.6613.6713.5313.6313.630.37%118,209
Nov 26, 202513.5313.6413.5313.5813.580.44%60,262
Nov 25, 202513.4913.5913.4313.5213.520.75%66,236
Nov 24, 202513.3413.5513.3013.4213.420.83%134,450
Nov 21, 202513.3313.4413.2613.3113.31-0.97%135,105
Nov 20, 202513.5013.5813.2913.4413.33-0.59%250,026
Nov 19, 202513.6213.7013.5013.5213.41-0.73%123,133
Nov 18, 202513.8813.8913.6013.6213.51-1.73%153,856
Nov 17, 202513.9013.9613.7913.8613.74-0.29%76,002
Nov 14, 202513.9113.9513.8513.9013.780.07%61,775
Nov 13, 202513.9513.9613.8513.8913.77-0.50%35,267
Nov 12, 202513.9213.9913.8713.9613.840.50%44,826
Nov 11, 202513.9413.9513.8413.8913.770.07%61,700
Nov 10, 202513.9613.9613.8313.8813.760.14%81,708
Nov 7, 202513.8513.9413.7613.8613.74-0.07%78,779
Nov 6, 202513.9413.9413.8313.8713.75-0.43%43,513
Nov 5, 202513.8613.9913.8213.9313.81-0.14%102,141
Nov 4, 202513.7513.9913.6213.9513.831.45%212,706
Nov 3, 202513.7013.8113.5913.7513.630.88%223,219
Oct 31, 202513.5313.6513.4913.6313.520.81%174,729
Oct 30, 202513.4613.5513.4613.5213.410.15%101,869
Oct 29, 202513.5313.6213.4713.5013.39-0.15%172,571
Oct 28, 202513.4513.5213.4513.5213.410.30%90,424
Oct 27, 202513.5813.5813.4813.4813.37-167,012
Oct 24, 202513.4813.5213.4613.4813.370.45%184,919
Oct 23, 202513.4413.5613.3513.4213.31-0.22%261,984
Oct 22, 202513.3913.4613.3413.4513.340.98%227,906
Oct 21, 202513.2413.3713.2313.3213.210.23%189,040
Oct 20, 202513.2813.3213.2513.2913.18-0.52%135,267
Oct 17, 202513.4413.6913.3213.3613.14-0.67%109,842
Oct 16, 202513.6313.7213.4313.4513.23-0.96%90,471
Oct 15, 202513.6113.7213.5413.5813.35-0.22%122,368
Oct 14, 202513.6113.7813.4213.6113.38-94,378
Oct 13, 202513.7013.7913.5213.6113.381.04%105,300
Oct 10, 202513.7813.7813.3613.4713.24-1.89%228,130
Oct 9, 202513.7713.7913.6813.7313.50-0.22%125,295
Oct 8, 202513.7613.7913.6513.7613.53-328,123
Oct 7, 202513.7813.8813.5813.7613.530.51%318,306
Oct 6, 202513.8213.8313.6213.6913.46-0.87%225,991
Oct 3, 202513.9213.9813.8013.8113.58-1.22%156,212
Oct 2, 202514.0114.0413.9613.9813.75-0.50%80,419
Oct 1, 202514.0614.0714.0214.0513.82-0.14%110,447
Sep 30, 202514.0214.0713.9714.0713.830.43%130,016
Sep 29, 202513.9814.0413.9214.0113.780.14%122,390
Sep 26, 202514.0614.1413.9913.9913.76-1.06%129,446
Sep 25, 202514.1914.2114.1414.1413.90-0.49%242,795
Sep 24, 202514.3614.4114.2014.2113.97-1.25%134,305
Sep 23, 202514.4514.5014.3714.3914.15-0.96%133,397
Sep 22, 202514.5814.6314.4514.5314.29-1.02%102,188
Sep 19, 202514.8714.8914.6614.6814.32-1.14%133,759
Sep 18, 202514.8514.8714.8114.8514.490.13%101,171
Sep 17, 202514.8914.9314.8014.8314.47-0.13%66,066
Sep 16, 202514.9214.9214.8014.8514.49-0.13%54,940
Sep 15, 202514.8815.0314.8114.8714.51-0.07%136,405
Sep 12, 202514.8414.8814.8214.8814.520.40%63,553
Sep 11, 202514.8414.8614.7414.8214.460.14%87,004
Sep 10, 202514.8714.8814.7714.8014.44-0.20%136,279
Sep 9, 202514.9014.9014.8014.8314.47-0.27%65,213
Sep 8, 202514.8514.8914.8014.8714.510.54%133,496
Sep 5, 202514.7914.8414.7514.7914.430.34%93,771
Sep 4, 202514.7214.7514.6514.7414.380.41%106,706
Sep 3, 202514.6714.7214.6714.6814.32-0.14%90,516
Sep 2, 202514.6914.7114.6614.7014.34-0.07%128,486
Aug 29, 202514.6614.7114.6314.7114.350.55%89,347
Aug 28, 202514.5714.6314.5414.6314.280.69%51,892
Aug 27, 202514.6014.6214.5314.5314.18-0.41%56,039
Aug 26, 202514.5814.5914.5614.5914.240.27%62,262
Aug 25, 202514.6414.6414.5114.5514.20-0.27%74,336
Aug 22, 202514.5514.6114.4914.5914.240.34%66,032
Aug 21, 202514.5114.5514.3814.5414.19-0.55%118,979
Aug 20, 202514.6614.6714.5514.6214.16-0.07%154,451
Aug 19, 202514.6614.6614.5914.6314.170.07%120,117
Aug 18, 202514.6214.6314.5814.6214.160.14%115,508
Aug 15, 202514.5614.6014.4514.6014.140.48%93,771
Aug 14, 202514.5614.5614.4714.5314.07-0.14%72,365
Aug 13, 202514.5514.5614.5114.5514.090.07%104,222
Aug 12, 202514.4914.5414.4314.5414.080.55%91,900
Aug 11, 202514.4714.4914.4514.4614.00-80,632
Aug 8, 202514.4114.4614.3614.4614.000.70%96,668
Aug 7, 202514.3714.4514.3214.3613.90-0.07%79,474
Aug 6, 202514.3414.3714.3414.3713.910.35%62,133
Aug 5, 202514.3414.4014.3114.3213.87-0.28%68,440
Aug 4, 202514.3614.3914.3114.3613.900.35%109,010
Aug 1, 202514.3714.3814.3014.3113.86-0.56%78,475
Jul 31, 202514.3414.3914.2614.3913.930.63%112,443
Jul 30, 202514.3214.3314.2514.3013.85-97,724
Jul 29, 202514.3014.3314.2514.3013.850.07%78,214
Jul 28, 202514.3014.3414.2514.2913.84-45,902
Jul 25, 202514.2614.2914.2214.2913.840.49%60,521
Jul 24, 202514.2814.2814.1914.2213.77-0.28%131,970
Jul 23, 202514.3114.3214.2114.2613.81-0.07%102,783
Jul 22, 202514.3114.3414.2114.2713.82-0.14%119,305
Jul 21, 202514.3514.3614.2514.2913.84-0.14%120,987
Jul 18, 202514.5914.6014.3114.3113.75-1.58%266,365
Jul 17, 202514.5114.5914.5114.5413.97-89,089