Skip to main content
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
14.94
+0.06 (0.39%)
Dec 20, 2024, 3:59 PM EST - Market closed

ARDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.8315.0014.6914.9414.94-0.40%80,462
Dec 19, 202415.1015.2014.8515.0014.88-0.60%115,898
Dec 18, 202415.2515.3215.0915.0914.97-1.11%102,210
Dec 17, 202415.3315.3515.2015.2615.14-0.46%83,231
Dec 16, 202415.3615.3615.2515.3315.210.07%85,846
Dec 13, 202415.2715.3615.2715.3215.200.20%18,527
Dec 12, 202415.3515.3515.2615.2915.17-0.39%47,265
Dec 11, 202415.2815.3915.2215.3515.230.33%95,012
Dec 10, 202415.3515.3515.2415.3015.180.07%47,477
Dec 9, 202415.2615.3615.2115.2915.17-0.07%106,194
Dec 6, 202415.4015.4815.2715.3015.18-0.65%58,194
Dec 5, 202415.3715.4615.2515.4015.28-0.19%63,633
Dec 4, 202415.5815.5815.3715.4315.31-0.96%129,351
Dec 3, 202415.5715.6115.3715.5815.46-66,115
Dec 2, 202415.2915.6215.2315.5815.461.56%145,741
Nov 29, 202415.3315.3815.2615.3415.22-55,598
Nov 27, 202415.2715.3515.1615.3415.220.46%50,304
Nov 26, 202415.2915.3015.1715.2715.150.13%72,444
Nov 25, 202415.3015.3315.1415.2515.13-0.13%77,122
Nov 22, 202415.3315.3315.2115.2715.15-0.07%83,201
Nov 21, 202415.2415.3315.1415.2815.160.07%117,244
Nov 20, 202415.2315.3315.1515.2715.040.26%116,664
Nov 19, 202415.1415.2315.0515.2315.000.33%78,591
Nov 18, 202415.0515.1815.0215.1814.951.07%81,103
Nov 15, 202415.0215.0414.9515.0214.790.07%71,559
Nov 14, 202415.0115.0814.9515.0114.780.27%41,728
Nov 13, 202414.9615.0514.9214.9714.740.07%71,301
Nov 12, 202415.0615.0814.9414.9614.73-0.47%87,557
Nov 11, 202415.0715.1314.9715.0314.80-0.46%130,982
Nov 8, 202415.0715.1215.0215.1014.870.47%67,362
Nov 7, 202414.9815.0314.9215.0314.800.54%62,190
Nov 6, 202415.1015.1014.8714.9514.720.34%93,860
Nov 5, 202414.8214.9314.8014.9014.670.13%41,997
Nov 4, 202415.0715.0714.8414.8814.65-1.20%85,019
Nov 1, 202415.1715.1715.0015.0614.83-0.20%54,457
Oct 31, 202415.1515.1915.0315.0914.86-0.20%59,791
Oct 30, 202415.0015.1414.9515.1214.891.07%64,721
Oct 29, 202415.0515.1214.9414.9614.73-1.12%75,120
Oct 28, 202415.1115.1415.0115.1314.900.60%103,009
Oct 25, 202415.0615.1015.0015.0414.810.27%74,585
Oct 24, 202415.0015.1014.9615.0014.770.27%61,758
Oct 23, 202415.0015.1214.9214.9614.73-0.27%58,974
Oct 22, 202415.0415.0914.9215.0014.77-0.27%122,549
Oct 21, 202415.1115.1514.9915.0414.81-1.25%79,703
Oct 18, 202415.3215.3515.1715.2314.88-0.52%89,344
Oct 17, 202415.3415.3415.2315.3114.96-0.20%47,850
Oct 16, 202415.3215.3515.2615.3414.990.33%51,011
Oct 15, 202415.3915.3915.2315.2914.94-0.26%63,680
Oct 14, 202415.2815.3515.2415.3314.980.07%73,900
Oct 11, 202415.3415.3415.1515.3214.970.07%67,847
Oct 10, 202415.3415.3615.2115.3114.96-0.13%61,835
Oct 9, 202415.3715.3715.2115.3314.980.13%51,726
Oct 8, 202415.4315.4415.2715.3114.96-0.58%57,757
Oct 7, 202415.3815.4415.3115.4015.050.39%64,562
Oct 4, 202415.3815.4015.3015.3414.990.26%71,382
Oct 3, 202415.3515.3515.2515.3014.95-0.33%49,117
Oct 2, 202415.3115.3515.2415.3515.000.26%55,108
Oct 1, 202415.3815.3815.1815.3114.960.20%56,064
Sep 30, 202415.2715.3215.1115.2814.93-86,995
Sep 27, 202415.1715.2815.0815.2814.931.19%80,892
Sep 26, 202415.1915.2015.0615.1014.75-0.59%60,470
Sep 25, 202415.2315.2315.0915.1914.840.13%72,224
Sep 24, 202415.1415.1915.0415.1714.820.40%72,400
Sep 23, 202415.1415.1414.9915.1114.76-102,902
Sep 20, 202415.2015.2115.0415.1114.76-0.40%157,636
Sep 19, 202415.2815.2815.0815.1714.71-0.52%126,348
Sep 18, 202415.3315.3315.1115.2514.78-0.59%128,659
Sep 17, 202415.4115.4515.2215.3414.87-0.07%124,267
Sep 16, 202415.2015.3515.1615.3514.881.25%63,865
Sep 13, 202415.3215.3315.1615.1614.70-0.92%73,281
Sep 12, 202415.3915.4215.1915.3014.83-0.46%90,984
Sep 11, 202415.4115.4115.2815.3714.90-0.19%41,380
Sep 10, 202415.4015.4415.2415.4014.93-141,453
Sep 9, 202415.2515.4015.1715.4014.930.85%94,400
Sep 6, 202415.2815.2815.1215.2714.800.33%74,450
Sep 5, 202415.3815.3815.1315.2214.76-0.85%141,282
Sep 4, 202415.3315.4715.3215.3514.88-0.45%91,296
Sep 3, 202415.4015.4415.2615.4214.950.33%103,639
Aug 30, 202415.4715.4815.3715.3714.90-99,875
Aug 29, 202415.2915.4915.2815.3714.900.26%180,076
Aug 28, 202415.2015.3315.1415.3314.861.32%175,173
Aug 27, 202415.2815.2814.9815.1314.67-0.98%90,185
Aug 26, 202415.4015.4815.0515.2814.81-0.07%146,541
Aug 23, 202415.2515.3115.1915.2914.820.26%45,202
Aug 22, 202415.3815.3815.1915.2514.78-0.26%52,978
Aug 21, 202415.2015.2915.1515.2914.820.59%78,276
Aug 20, 202415.2315.2415.0415.2014.74-0.52%51,979
Aug 19, 202415.2415.3415.2215.2814.70-0.13%115,636
Aug 16, 202415.2915.3615.2415.3014.720.46%59,401
Aug 15, 202415.1815.3415.1615.2314.650.33%84,738
Aug 14, 202415.1915.1915.1115.1814.60-0.07%52,468
Aug 13, 202415.0715.2915.0315.1914.611.20%114,529
Aug 12, 202414.8515.0514.8015.0114.441.90%129,945
Aug 9, 202414.7714.8414.7214.7314.170.27%98,443
Aug 8, 202414.9215.0414.5514.6914.13-0.68%139,925
Aug 7, 202415.2115.2114.7914.7914.23-1.99%105,316
Aug 6, 202415.0215.1614.9515.0914.521.00%76,573
Aug 5, 202414.9715.0414.7714.9414.37-1.45%127,986
Aug 2, 202415.1815.2514.9715.1614.58-0.79%127,234
Aug 1, 202415.3015.3115.1715.2814.700.20%79,712