Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
13.45
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ARDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.52 | 13.55 | 13.41 | 13.45 | 13.45 | - | 64,932 |
| Apr 23, 2025 | 13.51 | 13.55 | 13.38 | 13.45 | 13.45 | 0.75% | 71,105 |
| Apr 22, 2025 | 13.21 | 13.41 | 13.11 | 13.35 | 13.35 | 2.06% | 48,685 |
| Apr 21, 2025 | 13.04 | 13.23 | 13.04 | 13.08 | 13.08 | -1.21% | 99,206 |
| Apr 17, 2025 | 13.13 | 13.31 | 13.07 | 13.24 | 13.13 | 0.76% | 105,902 |
| Apr 16, 2025 | 13.10 | 13.19 | 13.07 | 13.14 | 13.03 | -0.38% | 92,893 |
| Apr 15, 2025 | 13.03 | 13.20 | 13.01 | 13.19 | 13.08 | 1.00% | 98,853 |
| Apr 14, 2025 | 13.07 | 13.08 | 12.93 | 13.06 | 12.95 | 1.08% | 132,103 |
| Apr 11, 2025 | 12.85 | 13.05 | 12.76 | 12.92 | 12.81 | 0.86% | 155,029 |
| Apr 10, 2025 | 13.17 | 13.28 | 12.79 | 12.81 | 12.70 | -3.83% | 163,778 |
| Apr 9, 2025 | 12.82 | 13.51 | 12.70 | 13.32 | 13.21 | 4.39% | 279,626 |
| Apr 8, 2025 | 12.68 | 13.25 | 12.64 | 12.76 | 12.65 | 3.40% | 284,808 |
| Apr 7, 2025 | 11.60 | 12.64 | 11.52 | 12.34 | 12.24 | -3.44% | 455,749 |
| Apr 4, 2025 | 13.48 | 13.72 | 12.53 | 12.78 | 12.67 | -7.79% | 326,368 |
| Apr 3, 2025 | 13.95 | 14.00 | 13.80 | 13.86 | 13.74 | -1.35% | 112,721 |
| Apr 2, 2025 | 14.08 | 14.10 | 13.98 | 14.05 | 13.93 | -0.21% | 75,685 |
| Apr 1, 2025 | 14.07 | 14.10 | 14.05 | 14.08 | 13.96 | -0.28% | 59,356 |
| Mar 31, 2025 | 14.14 | 14.18 | 14.02 | 14.12 | 14.00 | - | 88,252 |
| Mar 28, 2025 | 14.18 | 14.18 | 14.07 | 14.12 | 14.00 | -0.07% | 74,049 |
| Mar 27, 2025 | 14.16 | 14.19 | 14.09 | 14.13 | 14.01 | -0.35% | 50,954 |
| Mar 26, 2025 | 14.19 | 14.24 | 14.17 | 14.18 | 14.06 | -0.35% | 41,106 |
| Mar 25, 2025 | 14.19 | 14.25 | 14.16 | 14.23 | 14.11 | 0.64% | 79,856 |
| Mar 24, 2025 | 14.17 | 14.17 | 14.05 | 14.14 | 14.02 | 0.28% | 72,184 |
| Mar 21, 2025 | 14.07 | 14.16 | 14.05 | 14.10 | 13.98 | -0.98% | 105,419 |
| Mar 20, 2025 | 14.23 | 14.27 | 14.18 | 14.24 | 14.01 | 0.28% | 88,064 |
| Mar 19, 2025 | 14.18 | 14.24 | 14.12 | 14.20 | 13.97 | -0.07% | 69,047 |
| Mar 18, 2025 | 14.23 | 14.27 | 14.16 | 14.21 | 13.98 | -0.07% | 53,411 |
| Mar 17, 2025 | 14.27 | 14.30 | 14.20 | 14.22 | 13.99 | 0.49% | 125,882 |
| Mar 14, 2025 | 14.13 | 14.20 | 14.11 | 14.15 | 13.92 | 0.14% | 46,820 |
| Mar 13, 2025 | 14.12 | 14.24 | 14.08 | 14.13 | 13.90 | -0.28% | 100,625 |
| Mar 12, 2025 | 14.26 | 14.27 | 14.12 | 14.17 | 13.94 | 0.28% | 81,346 |
| Mar 11, 2025 | 14.10 | 14.22 | 14.10 | 14.13 | 13.90 | -0.14% | 108,069 |
| Mar 10, 2025 | 14.09 | 14.18 | 14.08 | 14.15 | 13.92 | -0.49% | 84,630 |
| Mar 7, 2025 | 14.17 | 14.29 | 14.17 | 14.22 | 13.99 | -0.21% | 109,442 |
| Mar 6, 2025 | 14.36 | 14.37 | 14.24 | 14.25 | 14.02 | -1.59% | 101,455 |
| Mar 5, 2025 | 14.07 | 14.51 | 14.07 | 14.48 | 14.24 | 2.55% | 247,929 |
| Mar 4, 2025 | 14.25 | 14.27 | 13.93 | 14.12 | 13.89 | -1.05% | 302,822 |
| Mar 3, 2025 | 14.45 | 14.50 | 14.22 | 14.27 | 14.04 | -1.79% | 265,933 |
| Feb 28, 2025 | 14.89 | 14.91 | 14.42 | 14.53 | 14.29 | -2.81% | 563,057 |
| Feb 27, 2025 | 15.01 | 15.03 | 14.94 | 14.95 | 14.71 | -0.53% | 75,405 |
| Feb 26, 2025 | 15.12 | 15.12 | 14.98 | 15.03 | 14.78 | -0.20% | 80,047 |
| Feb 25, 2025 | 15.15 | 15.15 | 15.01 | 15.06 | 14.81 | -0.26% | 71,647 |
| Feb 24, 2025 | 15.20 | 15.21 | 15.07 | 15.10 | 14.85 | -1.31% | 86,328 |
| Feb 21, 2025 | 15.27 | 15.37 | 15.19 | 15.30 | 14.94 | 0.07% | 91,326 |
| Feb 20, 2025 | 15.22 | 15.31 | 15.20 | 15.29 | 14.93 | -0.26% | 78,406 |
| Feb 19, 2025 | 15.30 | 15.35 | 15.24 | 15.33 | 14.97 | 0.32% | 81,353 |
| Feb 18, 2025 | 15.16 | 15.30 | 15.13 | 15.28 | 14.92 | 0.80% | 107,243 |
| Feb 14, 2025 | 15.26 | 15.31 | 15.07 | 15.16 | 14.80 | -0.49% | 148,590 |
| Feb 13, 2025 | 15.42 | 15.42 | 15.22 | 15.24 | 14.88 | -1.20% | 142,681 |
| Feb 12, 2025 | 15.54 | 15.54 | 15.30 | 15.42 | 15.06 | -1.28% | 148,360 |