Skip to main content
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
14.08
-0.19 (-1.33%)
Mar 4, 2025, 10:01 AM EST - Market open

ARDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202514.4514.5014.2214.2714.27-1.79%265,933
Feb 28, 202514.8914.9114.4214.5314.53-2.81%563,057
Feb 27, 202515.0115.0314.9414.9514.95-0.53%75,405
Feb 26, 202515.1215.1214.9815.0315.03-0.20%80,047
Feb 25, 202515.1515.1515.0115.0615.06-0.26%71,647
Feb 24, 202515.2015.2115.0715.1015.10-1.31%86,328
Feb 21, 202515.2715.3715.1915.3015.190.07%91,326
Feb 20, 202515.2215.3115.2015.2915.18-0.26%78,406
Feb 19, 202515.3015.3515.2415.3315.220.32%81,353
Feb 18, 202515.1615.3015.1315.2815.170.80%107,243
Feb 14, 202515.2615.3115.0715.1615.05-0.49%148,590
Feb 13, 202515.4215.4215.2215.2415.12-1.20%142,681
Feb 12, 202515.5415.5415.3015.4215.31-1.28%148,360
Feb 11, 202515.5115.6215.4015.6215.500.71%96,146
Feb 10, 202515.3315.5715.3015.5115.400.45%116,012
Feb 7, 202515.4715.5315.3915.4415.33-0.13%53,124
Feb 6, 202515.5115.5115.4015.4615.35-0.19%51,120
Feb 5, 202515.4415.4915.3515.4915.380.32%45,605
Feb 4, 202515.3815.4915.2415.4415.330.39%97,056
Feb 3, 202515.2715.3815.2215.3815.270.72%76,300
Jan 31, 202515.3215.3415.2015.2715.16-0.13%69,718
Jan 30, 202515.1515.3115.0915.2915.181.33%73,061
Jan 29, 202515.0915.2015.0515.0914.98-0.33%84,651
Jan 28, 202515.1415.1415.0415.1415.03-0.07%47,758
Jan 27, 202515.1415.1515.0515.1515.040.20%57,016
Jan 24, 202515.1715.2015.0815.1215.01-0.46%57,988
Jan 23, 202515.1815.2215.0815.1915.080.20%73,057
Jan 22, 202515.1615.1815.0315.1615.050.40%100,912
Jan 21, 202515.0715.1415.0515.1014.99-0.59%123,937
Jan 17, 202515.1915.2715.1115.1914.960.33%85,483
Jan 16, 202515.2615.2815.1015.1414.91-0.53%78,163
Jan 15, 202515.1315.2215.0215.2214.991.33%104,650
Jan 14, 202514.9015.0514.9015.0214.790.40%78,652
Jan 13, 202515.0515.0814.8814.9614.74-0.93%122,001
Jan 10, 202515.1715.2014.9515.1014.87-0.98%105,918
Jan 8, 202515.1915.2915.1515.2515.020.33%66,329
Jan 7, 202515.2415.3015.2015.2014.97-0.33%73,329
Jan 6, 202515.2515.3015.1515.2515.020.39%68,714
Jan 3, 202515.2615.3015.1515.1914.96-0.13%77,003
Jan 2, 202515.1615.2415.1215.2114.980.66%49,840
Dec 31, 202415.1915.2415.0415.1114.88-0.20%127,251
Dec 30, 202415.0115.2314.9415.1414.910.60%82,361
Dec 27, 202415.1215.1614.9015.0514.82-0.53%40,810
Dec 26, 202415.1815.1915.0715.1314.90-41,769
Dec 24, 202415.1215.1515.0115.1314.900.60%47,760
Dec 23, 202415.0115.0814.9815.0414.810.67%51,841
Dec 20, 202414.8315.0014.6914.9414.72-0.40%80,462
Dec 19, 202415.1015.2014.8515.0014.66-0.60%115,898
Dec 18, 202415.2515.3215.0915.0914.75-1.11%102,210
Dec 17, 202415.3315.3515.2015.2614.91-0.46%83,231
Dec 16, 202415.3615.3615.2515.3314.980.07%85,846
Dec 13, 202415.2715.3615.2715.3214.970.20%18,527
Dec 12, 202415.3515.3515.2615.2914.94-0.39%47,265
Dec 11, 202415.2815.3915.2215.3515.000.33%95,012
Dec 10, 202415.3515.3515.2415.3014.950.07%47,477
Dec 9, 202415.2615.3615.2115.2914.94-0.07%106,194
Dec 6, 202415.4015.4815.2715.3014.95-0.65%58,194
Dec 5, 202415.3715.4615.2515.4015.05-0.19%63,633
Dec 4, 202415.5815.5815.3715.4315.08-0.96%129,351
Dec 3, 202415.5715.6115.3715.5815.23-66,115
Dec 2, 202415.2915.6215.2315.5815.231.56%145,741
Nov 29, 202415.3315.3815.2615.3414.99-55,598
Nov 27, 202415.2715.3515.1615.3414.990.46%50,304
Nov 26, 202415.2915.3015.1715.2714.920.13%72,444
Nov 25, 202415.3015.3315.1415.2514.90-0.13%77,122
Nov 22, 202415.3315.3315.2115.2714.92-0.07%83,201
Nov 21, 202415.2415.3315.1415.2814.930.07%117,244
Nov 20, 202415.2315.3315.1515.2714.810.26%116,664
Nov 19, 202415.1415.2315.0515.2314.770.33%78,591
Nov 18, 202415.0515.1815.0215.1814.721.07%81,103
Nov 15, 202415.0215.0414.9515.0214.570.07%71,559
Nov 14, 202415.0115.0814.9515.0114.560.27%41,728
Nov 13, 202414.9615.0514.9214.9714.520.07%71,301
Nov 12, 202415.0615.0814.9414.9614.51-0.47%87,557
Nov 11, 202415.0715.1314.9715.0314.58-0.46%130,982
Nov 8, 202415.0715.1215.0215.1014.640.47%67,362
Nov 7, 202414.9815.0314.9215.0314.580.54%62,190
Nov 6, 202415.1015.1014.8714.9514.500.34%93,860
Nov 5, 202414.8214.9314.8014.9014.450.13%41,997
Nov 4, 202415.0715.0714.8414.8814.43-1.20%85,019
Nov 1, 202415.1715.1715.0015.0614.61-0.20%54,457
Oct 31, 202415.1515.1915.0315.0914.63-0.20%59,791
Oct 30, 202415.0015.1414.9515.1214.661.07%64,721
Oct 29, 202415.0515.1214.9414.9614.51-1.12%75,120
Oct 28, 202415.1115.1415.0115.1314.670.60%103,009
Oct 25, 202415.0615.1015.0015.0414.590.27%74,585
Oct 24, 202415.0015.1014.9615.0014.550.27%61,758
Oct 23, 202415.0015.1214.9214.9614.51-0.27%58,974
Oct 22, 202415.0415.0914.9215.0014.55-0.27%122,549
Oct 21, 202415.1115.1514.9915.0414.59-1.25%79,703
Oct 18, 202415.3215.3515.1715.2314.66-0.52%89,344
Oct 17, 202415.3415.3415.2315.3114.73-0.20%47,850
Oct 16, 202415.3215.3515.2615.3414.760.33%51,011
Oct 15, 202415.3915.3915.2315.2914.71-0.26%63,680
Oct 14, 202415.2815.3515.2415.3314.750.07%73,900
Oct 11, 202415.3415.3415.1515.3214.740.07%67,847
Oct 10, 202415.3415.3615.2115.3114.73-0.13%61,835
Oct 9, 202415.3715.3715.2115.3314.750.13%51,726
Oct 8, 202415.4315.4415.2715.3114.73-0.58%57,757
Oct 7, 202415.3815.4415.3115.4014.820.39%64,562