Skip to main content
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
14.27
+0.01 (0.07%)
Jun 18, 2025, 4:00 PM - Market closed

ARDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202514.2814.3414.2714.2714.270.07%61,666
Jun 17, 202514.2814.3614.2314.2614.26-40,343
Jun 16, 202514.3514.3514.2614.2614.26-80,280
Jun 13, 202514.3014.3014.1714.2614.26-0.28%58,781
Jun 12, 202514.2614.3214.2114.3014.300.56%90,769
Jun 11, 202514.3214.3214.2014.2214.220.07%76,674
Jun 10, 202514.1514.3114.1214.2114.210.42%76,786
Jun 9, 202514.0614.2514.0214.1514.150.64%127,566
Jun 6, 202514.1214.1314.0614.0614.06-0.42%71,984
Jun 5, 202514.0314.1814.0314.1214.120.50%42,543
Jun 4, 202514.0514.1014.0414.0514.05-0.28%72,698
Jun 3, 202514.0614.1314.0114.0914.09-0.07%54,536
Jun 2, 202514.0514.1214.0314.1014.100.07%82,947
May 30, 202514.0114.1114.0014.0914.090.21%67,001
May 29, 202514.0814.0814.0114.0614.06-0.18%65,999
May 28, 202514.1214.1714.0214.0914.09-0.11%50,563
May 27, 202514.0714.1214.0014.1014.100.21%86,531
May 23, 202513.9514.0913.9514.0714.070.29%77,855
May 22, 202513.9014.0613.9014.0314.030.57%83,218
May 21, 202514.0614.1513.9513.9513.95-1.41%70,386
May 20, 202514.0914.2014.0614.1514.150.21%75,533
May 19, 202514.1114.1714.0314.1214.12-0.84%85,025
May 16, 202514.2214.2514.1514.2414.130.28%65,447
May 15, 202514.2014.2214.1314.2014.090.14%36,136
May 14, 202514.1914.2014.1214.1814.070.42%100,923
May 13, 202514.0414.1514.0414.1214.010.64%57,495
May 12, 202514.0114.0913.9414.0313.920.94%70,174
May 9, 202513.8013.9013.7713.9013.791.02%53,616
May 8, 202513.8013.8613.7613.7613.65-0.07%57,713
May 7, 202513.7513.8313.7513.7713.66-0.22%39,329
May 6, 202513.7913.8213.6013.8013.69-50,591
May 5, 202513.6913.8513.5713.8013.690.29%145,840
May 2, 202513.7013.8013.6413.7613.650.95%70,072
May 1, 202513.6513.7413.6213.6313.52-0.07%120,179
Apr 30, 202513.5913.6513.5313.6413.530.29%69,392
Apr 29, 202513.4613.6013.4313.6013.490.67%106,747
Apr 28, 202513.5113.6513.4713.5113.400.15%91,937
Apr 25, 202513.6213.6213.4213.4913.380.30%64,139
Apr 24, 202513.5213.5513.4113.4513.34-64,942
Apr 23, 202513.5113.5513.3813.4513.340.75%71,105
Apr 22, 202513.2113.4113.1113.3513.242.06%48,685
Apr 21, 202513.0413.2313.0413.0812.98-1.21%99,206
Apr 17, 202513.1313.3113.0713.2413.020.76%105,902
Apr 16, 202513.1013.1913.0713.1412.93-0.38%92,893
Apr 15, 202513.0313.2013.0113.1912.971.00%98,853
Apr 14, 202513.0713.0812.9313.0612.851.08%132,103
Apr 11, 202512.8513.0512.7612.9212.710.86%155,029
Apr 10, 202513.1713.2812.7912.8112.60-3.83%163,778
Apr 9, 202512.8213.5112.7013.3213.104.39%279,626
Apr 8, 202512.6813.2512.6412.7612.553.40%284,808