Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

NYSE: ARDC · Real-Time Price · USD

12.52

-0.03 (-0.24%)

At close: Jun 26, 2026, 4:00 PM EDT

12.51

-0.01 (-0.10%)

After-hours: Jun 26, 2026, 7:39 PM EDT

ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.56	12.59	12.51	12.52	12.52	-0.24%	52,764
Jun 25, 2026	12.62	12.64	12.51	12.55	12.55	0.08%	74,145
Jun 24, 2026	12.57	12.57	12.48	12.54	12.54	0.24%	138,966
Jun 23, 2026	12.50	12.55	12.47	12.51	12.51	-0.56%	109,217
Jun 22, 2026	12.62	12.66	12.56	12.58	12.58	-0.61%	60,454
Jun 18, 2026	12.70	12.81	12.64	12.77	12.66	1.43%	237,133
Jun 17, 2026	12.62	12.65	12.58	12.59	12.48	-	100,102
Jun 16, 2026	12.58	12.62	12.58	12.59	12.48	0.08%	42,808
Jun 15, 2026	12.54	12.62	12.53	12.58	12.47	-0.08%	157,861
Jun 12, 2026	12.62	12.67	12.56	12.59	12.48	0.24%	42,830
Jun 11, 2026	12.59	12.66	12.53	12.56	12.45	-	56,575
Jun 10, 2026	12.43	12.83	12.43	12.56	12.45	0.32%	208,349
Jun 9, 2026	12.46	12.63	12.41	12.52	12.41	0.32%	75,031
Jun 8, 2026	12.55	12.57	12.41	12.48	12.37	-0.16%	91,840
Jun 5, 2026	12.51	12.52	12.40	12.50	12.39	0.08%	149,417
Jun 4, 2026	12.54	12.63	12.44	12.49	12.38	-0.08%	106,225
Jun 3, 2026	12.61	12.66	12.50	12.50	12.39	-1.19%	98,317
Jun 2, 2026	12.70	12.77	12.60	12.65	12.54	-0.47%	134,344
Jun 1, 2026	12.81	12.91	12.71	12.71	12.60	-0.63%	106,698
May 29, 2026	12.82	12.82	12.74	12.79	12.68	0.24%	191,987
May 28, 2026	12.78	12.78	12.70	12.76	12.65	0.08%	118,383
May 27, 2026	12.71	12.77	12.65	12.75	12.64	0.79%	164,877
May 26, 2026	12.74	12.78	12.63	12.65	12.54	0.16%	98,205
May 22, 2026	12.68	12.68	12.59	12.63	12.52	-0.47%	90,171
May 21, 2026	12.60	12.72	12.59	12.69	12.58	0.34%	89,239
May 20, 2026	12.64	12.79	12.64	12.76	12.54	0.87%	113,466
May 19, 2026	12.62	12.75	12.62	12.65	12.43	-0.24%	100,074
May 18, 2026	12.69	12.74	12.65	12.68	12.46	-0.08%	77,023
May 15, 2026	12.84	12.84	12.65	12.69	12.47	-1.17%	130,073
May 14, 2026	12.83	12.92	12.83	12.84	12.61	-0.31%	150,961
May 13, 2026	12.80	12.91	12.78	12.88	12.65	0.39%	151,845
May 12, 2026	12.81	12.93	12.76	12.83	12.60	-0.39%	84,352
May 11, 2026	12.92	12.92	12.79	12.88	12.65	-	136,805
May 8, 2026	12.95	13.03	12.80	12.88	12.65	0.16%	108,390
May 7, 2026	12.75	12.89	12.75	12.86	12.63	0.78%	288,288
May 6, 2026	12.68	12.81	12.62	12.76	12.54	0.63%	168,109
May 5, 2026	12.62	12.77	12.57	12.68	12.46	0.96%	158,382
May 4, 2026	12.61	12.66	12.54	12.56	12.34	-0.87%	98,955
May 1, 2026	12.55	12.69	12.54	12.67	12.45	0.64%	138,474
Apr 30, 2026	12.59	12.62	12.49	12.59	12.37	0.64%	110,381
Apr 29, 2026	12.54	12.58	12.48	12.51	12.29	0.16%	146,171
Apr 28, 2026	12.48	12.57	12.48	12.49	12.27	-0.08%	89,734
Apr 27, 2026	12.54	12.54	12.43	12.50	12.28	0.16%	140,511
Apr 24, 2026	12.51	12.55	12.41	12.48	12.26	0.08%	105,045
Apr 23, 2026	12.52	12.52	12.40	12.47	12.25	-0.32%	53,957
Apr 22, 2026	12.41	12.55	12.34	12.51	12.29	0.97%	340,516
Apr 21, 2026	12.48	12.48	12.36	12.39	12.17	-0.24%	122,322
Apr 20, 2026	12.53	12.55	12.40	12.42	12.20	-0.46%	228,147
Apr 17, 2026	12.49	12.64	12.49	12.59	12.26	1.04%	133,145
Apr 16, 2026	12.52	12.63	12.42	12.46	12.13	-0.08%	152,977
Apr 15, 2026	12.32	12.54	12.32	12.47	12.14	0.65%	119,083
Apr 14, 2026	12.30	12.45	12.29	12.39	12.06	0.57%	100,408
Apr 13, 2026	12.30	12.33	12.20	12.32	12.00	0.57%	92,783
Apr 10, 2026	12.33	12.35	12.17	12.25	11.93	-0.16%	146,498
Apr 9, 2026	12.30	12.37	12.27	12.27	11.95	-	122,433
Apr 8, 2026	12.35	12.35	12.24	12.27	11.95	0.90%	66,505
Apr 7, 2026	12.02	12.17	12.02	12.16	11.84	1.16%	97,968
Apr 6, 2026	12.00	12.03	11.90	12.02	11.70	0.33%	154,336
Apr 2, 2026	11.96	12.06	11.90	11.98	11.66	-1.32%	152,393
Apr 1, 2026	12.19	12.22	12.12	12.14	11.82	-0.16%	126,283
Mar 31, 2026	11.82	12.19	11.81	12.16	11.84	2.70%	98,935
Mar 30, 2026	11.87	11.92	11.60	11.84	11.53	-0.75%	148,094
Mar 27, 2026	12.09	12.11	11.85	11.93	11.62	-1.57%	166,343
Mar 26, 2026	12.15	12.15	12.08	12.12	11.80	-0.33%	114,413
Mar 25, 2026	12.16	12.18	12.09	12.16	11.84	0.33%	148,633
Mar 24, 2026	12.14	12.20	12.10	12.12	11.80	-0.25%	116,394
Mar 23, 2026	12.21	12.24	12.09	12.15	11.83	1.00%	124,980
Mar 20, 2026	12.03	12.05	11.95	12.03	11.71	0.77%	117,031
Mar 19, 2026	12.27	12.32	12.03	12.05	11.62	-1.79%	208,249
Mar 18, 2026	12.28	12.33	12.24	12.27	11.84	-0.08%	55,337
Mar 17, 2026	12.27	12.40	12.22	12.28	11.85	0.66%	71,250
Mar 16, 2026	12.20	12.32	12.17	12.20	11.77	0.33%	69,042
Mar 13, 2026	12.38	12.38	12.10	12.16	11.73	-0.73%	177,954
Mar 12, 2026	12.30	12.39	12.18	12.25	11.82	-0.49%	126,694
Mar 11, 2026	12.43	12.44	12.25	12.31	11.87	-0.65%	166,306
Mar 10, 2026	12.24	12.39	12.19	12.39	11.95	1.31%	79,726
Mar 9, 2026	12.20	12.23	12.00	12.23	11.80	0.08%	151,741
Mar 6, 2026	12.32	12.38	12.15	12.22	11.79	-1.45%	178,310
Mar 5, 2026	12.48	12.56	12.38	12.40	11.96	-1.27%	191,820
Mar 4, 2026	12.50	12.60	12.49	12.56	12.12	0.40%	165,617
Mar 3, 2026	12.62	12.64	12.45	12.51	12.07	-0.95%	118,222
Mar 2, 2026	12.68	12.68	12.55	12.63	12.18	-0.47%	152,040
Feb 27, 2026	12.82	12.85	12.67	12.69	12.24	-0.78%	130,175
Feb 26, 2026	12.88	12.88	12.78	12.79	12.34	-0.16%	82,445
Feb 25, 2026	12.90	12.94	12.81	12.81	12.36	-0.70%	128,328
Feb 24, 2026	12.89	12.95	12.86	12.90	12.44	-0.39%	129,499
Feb 23, 2026	13.02	13.07	12.91	12.95	12.49	-0.69%	123,833
Feb 20, 2026	13.05	13.17	13.04	13.04	12.58	-0.36%	51,450
Feb 19, 2026	13.25	13.25	13.16	13.20	12.62	-0.45%	80,175
Feb 18, 2026	13.26	13.29	13.22	13.26	12.68	0.53%	114,562
Feb 17, 2026	13.15	13.23	13.14	13.19	12.61	-0.30%	85,031
Feb 13, 2026	13.34	13.40	13.21	13.23	12.65	-0.38%	151,995
Feb 12, 2026	13.40	13.40	13.26	13.28	12.70	-0.38%	58,544
Feb 11, 2026	13.42	13.45	13.31	13.33	12.75	-0.60%	133,185
Feb 10, 2026	13.32	13.42	13.30	13.41	12.82	1.06%	88,437
Feb 9, 2026	13.34	13.36	13.20	13.27	12.69	-0.38%	131,174
Feb 6, 2026	13.31	13.37	13.28	13.32	12.74	0.08%	36,716
Feb 5, 2026	13.36	13.38	13.27	13.31	12.73	-0.37%	79,464
Feb 4, 2026	13.37	13.39	13.30	13.36	12.78	-0.07%	123,483
Feb 3, 2026	13.49	13.54	13.31	13.37	12.79	-0.45%	98,709