Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
14.83
-0.04 (-0.27%)
Sep 9, 2025, 4:00 PM - Market closed
ARDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.90 | 14.90 | 14.80 | 14.83 | 14.83 | -0.27% | 65,113 |
| Sep 8, 2025 | 14.85 | 14.89 | 14.80 | 14.87 | 14.87 | 0.54% | 133,496 |
| Sep 5, 2025 | 14.79 | 14.84 | 14.75 | 14.79 | 14.79 | 0.34% | 93,771 |
| Sep 4, 2025 | 14.72 | 14.75 | 14.65 | 14.74 | 14.74 | 0.41% | 106,706 |
| Sep 3, 2025 | 14.67 | 14.72 | 14.67 | 14.68 | 14.68 | -0.14% | 90,516 |
| Sep 2, 2025 | 14.69 | 14.71 | 14.66 | 14.70 | 14.70 | -0.07% | 128,486 |
| Aug 29, 2025 | 14.66 | 14.71 | 14.63 | 14.71 | 14.71 | 0.55% | 89,347 |
| Aug 28, 2025 | 14.57 | 14.63 | 14.54 | 14.63 | 14.63 | 0.69% | 51,892 |
| Aug 27, 2025 | 14.60 | 14.62 | 14.53 | 14.53 | 14.53 | -0.41% | 56,039 |
| Aug 26, 2025 | 14.58 | 14.59 | 14.56 | 14.59 | 14.59 | 0.27% | 62,262 |
| Aug 25, 2025 | 14.64 | 14.64 | 14.51 | 14.55 | 14.55 | -0.27% | 74,336 |
| Aug 22, 2025 | 14.55 | 14.61 | 14.49 | 14.59 | 14.59 | 0.34% | 66,032 |
| Aug 21, 2025 | 14.51 | 14.55 | 14.38 | 14.54 | 14.54 | -0.55% | 118,979 |
| Aug 20, 2025 | 14.66 | 14.67 | 14.55 | 14.62 | 14.51 | -0.07% | 154,451 |
| Aug 19, 2025 | 14.66 | 14.66 | 14.59 | 14.63 | 14.52 | 0.07% | 120,117 |
| Aug 18, 2025 | 14.62 | 14.63 | 14.58 | 14.62 | 14.51 | 0.14% | 115,508 |
| Aug 15, 2025 | 14.56 | 14.60 | 14.45 | 14.60 | 14.49 | 0.48% | 93,771 |
| Aug 14, 2025 | 14.56 | 14.56 | 14.47 | 14.53 | 14.42 | -0.14% | 72,365 |
| Aug 13, 2025 | 14.55 | 14.56 | 14.51 | 14.55 | 14.44 | 0.07% | 104,222 |
| Aug 12, 2025 | 14.49 | 14.54 | 14.43 | 14.54 | 14.43 | 0.55% | 91,900 |
| Aug 11, 2025 | 14.47 | 14.49 | 14.45 | 14.46 | 14.35 | - | 80,632 |
| Aug 8, 2025 | 14.41 | 14.46 | 14.36 | 14.46 | 14.35 | 0.70% | 96,668 |
| Aug 7, 2025 | 14.37 | 14.45 | 14.32 | 14.36 | 14.25 | -0.07% | 79,474 |
| Aug 6, 2025 | 14.34 | 14.37 | 14.34 | 14.37 | 14.26 | 0.35% | 62,133 |
| Aug 5, 2025 | 14.34 | 14.40 | 14.31 | 14.32 | 14.21 | -0.28% | 68,440 |
| Aug 4, 2025 | 14.36 | 14.39 | 14.31 | 14.36 | 14.25 | 0.35% | 109,010 |
| Aug 1, 2025 | 14.37 | 14.38 | 14.30 | 14.31 | 14.20 | -0.56% | 78,475 |
| Jul 31, 2025 | 14.34 | 14.39 | 14.26 | 14.39 | 14.28 | 0.63% | 112,443 |
| Jul 30, 2025 | 14.32 | 14.33 | 14.25 | 14.30 | 14.19 | - | 97,724 |
| Jul 29, 2025 | 14.30 | 14.33 | 14.25 | 14.30 | 14.19 | 0.07% | 78,214 |
| Jul 28, 2025 | 14.30 | 14.34 | 14.25 | 14.29 | 14.18 | - | 45,902 |
| Jul 25, 2025 | 14.26 | 14.29 | 14.22 | 14.29 | 14.18 | 0.49% | 60,521 |
| Jul 24, 2025 | 14.28 | 14.28 | 14.19 | 14.22 | 14.11 | -0.28% | 131,970 |
| Jul 23, 2025 | 14.31 | 14.32 | 14.21 | 14.26 | 14.15 | -0.07% | 102,783 |
| Jul 22, 2025 | 14.31 | 14.34 | 14.21 | 14.27 | 14.16 | -0.14% | 119,305 |
| Jul 21, 2025 | 14.35 | 14.36 | 14.25 | 14.29 | 14.18 | -0.14% | 120,987 |
| Jul 18, 2025 | 14.59 | 14.60 | 14.31 | 14.31 | 14.09 | -1.58% | 266,365 |
| Jul 17, 2025 | 14.51 | 14.59 | 14.51 | 14.54 | 14.32 | - | 89,089 |
| Jul 16, 2025 | 14.46 | 14.55 | 14.35 | 14.54 | 14.32 | 0.90% | 111,778 |
| Jul 15, 2025 | 14.43 | 14.43 | 14.36 | 14.41 | 14.19 | -0.07% | 92,800 |
| Jul 14, 2025 | 14.35 | 14.43 | 14.32 | 14.42 | 14.20 | 0.84% | 132,303 |
| Jul 11, 2025 | 14.33 | 14.33 | 14.22 | 14.30 | 14.08 | -0.07% | 77,115 |
| Jul 10, 2025 | 14.37 | 14.37 | 14.27 | 14.31 | 14.09 | -0.07% | 85,001 |
| Jul 9, 2025 | 14.32 | 14.37 | 14.28 | 14.32 | 14.10 | 0.28% | 107,185 |
| Jul 8, 2025 | 14.27 | 14.29 | 14.22 | 14.28 | 14.06 | 0.14% | 83,126 |
| Jul 7, 2025 | 14.33 | 14.37 | 14.21 | 14.26 | 14.04 | -0.70% | 104,731 |
| Jul 3, 2025 | 14.39 | 14.39 | 14.33 | 14.36 | 14.14 | 0.14% | 63,612 |
| Jul 2, 2025 | 14.35 | 14.36 | 14.31 | 14.34 | 14.12 | -0.07% | 70,578 |
| Jul 1, 2025 | 14.25 | 14.35 | 14.20 | 14.35 | 14.13 | 0.91% | 103,770 |
| Jun 30, 2025 | 14.29 | 14.29 | 14.21 | 14.22 | 14.00 | 0.07% | 123,115 |