Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
13.86
-0.19 (-1.35%)
At close: Apr 3, 2025, 4:00 PM
13.75
-0.11 (-0.79%)
Pre-market: Apr 4, 2025, 7:00 AM EDT
ARDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 13.95 | 14.00 | 13.80 | 13.86 | 13.86 | -1.35% | 112,721 |
| Apr 2, 2025 | 14.08 | 14.10 | 13.98 | 14.05 | 14.05 | -0.21% | 75,685 |
| Apr 1, 2025 | 14.07 | 14.10 | 14.05 | 14.08 | 14.08 | -0.28% | 59,356 |
| Mar 31, 2025 | 14.14 | 14.18 | 14.02 | 14.12 | 14.12 | - | 88,252 |
| Mar 28, 2025 | 14.18 | 14.18 | 14.07 | 14.12 | 14.12 | -0.07% | 74,049 |
| Mar 27, 2025 | 14.16 | 14.19 | 14.09 | 14.13 | 14.13 | -0.35% | 50,954 |
| Mar 26, 2025 | 14.19 | 14.24 | 14.17 | 14.18 | 14.18 | -0.35% | 41,106 |
| Mar 25, 2025 | 14.19 | 14.25 | 14.16 | 14.23 | 14.23 | 0.64% | 79,856 |
| Mar 24, 2025 | 14.17 | 14.17 | 14.05 | 14.14 | 14.14 | 0.28% | 72,184 |
| Mar 21, 2025 | 14.07 | 14.16 | 14.05 | 14.10 | 14.10 | -0.98% | 105,419 |
| Mar 20, 2025 | 14.23 | 14.27 | 14.18 | 14.24 | 14.13 | 0.28% | 88,064 |
| Mar 19, 2025 | 14.18 | 14.24 | 14.12 | 14.20 | 14.09 | -0.07% | 69,047 |
| Mar 18, 2025 | 14.23 | 14.27 | 14.16 | 14.21 | 14.10 | -0.07% | 53,411 |
| Mar 17, 2025 | 14.27 | 14.30 | 14.20 | 14.22 | 14.11 | 0.49% | 125,882 |
| Mar 14, 2025 | 14.13 | 14.20 | 14.11 | 14.15 | 14.04 | 0.14% | 46,820 |
| Mar 13, 2025 | 14.12 | 14.24 | 14.08 | 14.13 | 14.02 | -0.28% | 100,625 |
| Mar 12, 2025 | 14.26 | 14.27 | 14.12 | 14.17 | 14.06 | 0.28% | 81,346 |
| Mar 11, 2025 | 14.10 | 14.22 | 14.10 | 14.13 | 14.02 | -0.14% | 108,069 |
| Mar 10, 2025 | 14.09 | 14.18 | 14.08 | 14.15 | 14.04 | -0.49% | 84,630 |
| Mar 7, 2025 | 14.17 | 14.29 | 14.17 | 14.22 | 14.11 | -0.21% | 109,442 |
| Mar 6, 2025 | 14.36 | 14.37 | 14.24 | 14.25 | 14.14 | -1.59% | 101,455 |
| Mar 5, 2025 | 14.07 | 14.51 | 14.07 | 14.48 | 14.37 | 2.55% | 247,929 |
| Mar 4, 2025 | 14.25 | 14.27 | 13.93 | 14.12 | 14.01 | -1.05% | 302,822 |
| Mar 3, 2025 | 14.45 | 14.50 | 14.22 | 14.27 | 14.16 | -1.79% | 265,933 |
| Feb 28, 2025 | 14.89 | 14.91 | 14.42 | 14.53 | 14.42 | -2.81% | 563,057 |
| Feb 27, 2025 | 15.01 | 15.03 | 14.94 | 14.95 | 14.83 | -0.53% | 75,405 |
| Feb 26, 2025 | 15.12 | 15.12 | 14.98 | 15.03 | 14.91 | -0.20% | 80,047 |
| Feb 25, 2025 | 15.15 | 15.15 | 15.01 | 15.06 | 14.94 | -0.26% | 71,647 |
| Feb 24, 2025 | 15.20 | 15.21 | 15.07 | 15.10 | 14.98 | -1.31% | 86,328 |
| Feb 21, 2025 | 15.27 | 15.37 | 15.19 | 15.30 | 15.07 | 0.07% | 91,326 |
| Feb 20, 2025 | 15.22 | 15.31 | 15.20 | 15.29 | 15.06 | -0.26% | 78,406 |
| Feb 19, 2025 | 15.30 | 15.35 | 15.24 | 15.33 | 15.10 | 0.32% | 81,353 |
| Feb 18, 2025 | 15.16 | 15.30 | 15.13 | 15.28 | 15.05 | 0.80% | 107,243 |
| Feb 14, 2025 | 15.26 | 15.31 | 15.07 | 15.16 | 14.93 | -0.49% | 148,590 |
| Feb 13, 2025 | 15.42 | 15.42 | 15.22 | 15.24 | 15.00 | -1.20% | 142,681 |
| Feb 12, 2025 | 15.54 | 15.54 | 15.30 | 15.42 | 15.19 | -1.28% | 148,360 |
| Feb 11, 2025 | 15.51 | 15.62 | 15.40 | 15.62 | 15.38 | 0.71% | 96,146 |
| Feb 10, 2025 | 15.33 | 15.57 | 15.30 | 15.51 | 15.27 | 0.45% | 116,012 |
| Feb 7, 2025 | 15.47 | 15.53 | 15.39 | 15.44 | 15.21 | -0.13% | 53,124 |
| Feb 6, 2025 | 15.51 | 15.51 | 15.40 | 15.46 | 15.22 | -0.19% | 51,120 |
| Feb 5, 2025 | 15.44 | 15.49 | 15.35 | 15.49 | 15.25 | 0.32% | 45,605 |
| Feb 4, 2025 | 15.38 | 15.49 | 15.24 | 15.44 | 15.21 | 0.39% | 97,056 |
| Feb 3, 2025 | 15.27 | 15.38 | 15.22 | 15.38 | 15.15 | 0.72% | 76,300 |
| Jan 31, 2025 | 15.32 | 15.34 | 15.20 | 15.27 | 15.04 | -0.13% | 69,718 |
| Jan 30, 2025 | 15.15 | 15.31 | 15.09 | 15.29 | 15.06 | 1.33% | 73,061 |
| Jan 29, 2025 | 15.09 | 15.20 | 15.05 | 15.09 | 14.86 | -0.33% | 84,651 |
| Jan 28, 2025 | 15.14 | 15.14 | 15.04 | 15.14 | 14.91 | -0.07% | 47,758 |
| Jan 27, 2025 | 15.14 | 15.15 | 15.05 | 15.15 | 14.92 | 0.20% | 57,016 |
| Jan 24, 2025 | 15.17 | 15.20 | 15.08 | 15.12 | 14.89 | -0.46% | 57,988 |
| Jan 23, 2025 | 15.18 | 15.22 | 15.08 | 15.19 | 14.96 | 0.20% | 73,057 |