Skip to main content
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
15.27
-0.02 (-0.13%)
Jan 31, 2025, 4:00 PM EST - Market closed

ARDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202515.3215.3415.2015.2715.27-0.13%69,718
Jan 30, 202515.1515.3115.0915.2915.291.33%73,061
Jan 29, 202515.0915.2015.0515.0915.09-0.33%84,651
Jan 28, 202515.1415.1415.0415.1415.14-0.07%47,758
Jan 27, 202515.1415.1515.0515.1515.150.20%57,016
Jan 24, 202515.1715.2015.0815.1215.12-0.46%57,988
Jan 23, 202515.1815.2215.0815.1915.190.20%73,057
Jan 22, 202515.1615.1815.0315.1615.160.40%100,912
Jan 21, 202515.0715.1415.0515.1015.10-0.59%123,937
Jan 17, 202515.1915.2715.1115.1915.070.33%85,483
Jan 16, 202515.2615.2815.1015.1415.02-0.53%78,163
Jan 15, 202515.1315.2215.0215.2215.101.33%104,650
Jan 14, 202514.9015.0514.9015.0214.900.40%78,652
Jan 13, 202515.0515.0814.8814.9614.84-0.93%122,001
Jan 10, 202515.1715.2014.9515.1014.98-0.98%105,918
Jan 8, 202515.1915.2915.1515.2515.130.33%66,329
Jan 7, 202515.2415.3015.2015.2015.08-0.33%73,329
Jan 6, 202515.2515.3015.1515.2515.130.39%68,714
Jan 3, 202515.2615.3015.1515.1915.07-0.13%77,003
Jan 2, 202515.1615.2415.1215.2115.090.66%49,840
Dec 31, 202415.1915.2415.0415.1114.99-0.20%127,251
Dec 30, 202415.0115.2314.9415.1415.020.60%82,361
Dec 27, 202415.1215.1614.9015.0514.93-0.53%40,810
Dec 26, 202415.1815.1915.0715.1315.01-41,769
Dec 24, 202415.1215.1515.0115.1315.010.60%47,760
Dec 23, 202415.0115.0814.9815.0414.920.67%51,841
Dec 20, 202414.8315.0014.6914.9414.83-0.40%80,462
Dec 19, 202415.1015.2014.8515.0014.77-0.60%115,898
Dec 18, 202415.2515.3215.0915.0914.86-1.11%102,210
Dec 17, 202415.3315.3515.2015.2615.02-0.46%83,231
Dec 16, 202415.3615.3615.2515.3315.090.07%85,846
Dec 13, 202415.2715.3615.2715.3215.080.20%18,527
Dec 12, 202415.3515.3515.2615.2915.05-0.39%47,265
Dec 11, 202415.2815.3915.2215.3515.110.33%95,012
Dec 10, 202415.3515.3515.2415.3015.060.07%47,477
Dec 9, 202415.2615.3615.2115.2915.05-0.07%106,194
Dec 6, 202415.4015.4815.2715.3015.06-0.65%58,194
Dec 5, 202415.3715.4615.2515.4015.16-0.19%63,633
Dec 4, 202415.5815.5815.3715.4315.19-0.96%129,351
Dec 3, 202415.5715.6115.3715.5815.34-66,115
Dec 2, 202415.2915.6215.2315.5815.341.56%145,741
Nov 29, 202415.3315.3815.2615.3415.10-55,598
Nov 27, 202415.2715.3515.1615.3415.100.46%50,304
Nov 26, 202415.2915.3015.1715.2715.030.13%72,444
Nov 25, 202415.3015.3315.1415.2515.01-0.13%77,122
Nov 22, 202415.3315.3315.2115.2715.03-0.07%83,201
Nov 21, 202415.2415.3315.1415.2815.040.07%117,244
Nov 20, 202415.2315.3315.1515.2714.920.26%116,664
Nov 19, 202415.1415.2315.0515.2314.880.33%78,591
Nov 18, 202415.0515.1815.0215.1814.831.07%81,103
Nov 15, 202415.0215.0414.9515.0214.680.07%71,559
Nov 14, 202415.0115.0814.9515.0114.670.27%41,728
Nov 13, 202414.9615.0514.9214.9714.630.07%71,301
Nov 12, 202415.0615.0814.9414.9614.62-0.47%87,557
Nov 11, 202415.0715.1314.9715.0314.69-0.46%130,982
Nov 8, 202415.0715.1215.0215.1014.750.47%67,362
Nov 7, 202414.9815.0314.9215.0314.690.54%62,190
Nov 6, 202415.1015.1014.8714.9514.610.34%93,860
Nov 5, 202414.8214.9314.8014.9014.560.13%41,997
Nov 4, 202415.0715.0714.8414.8814.54-1.20%85,019
Nov 1, 202415.1715.1715.0015.0614.71-0.20%54,457
Oct 31, 202415.1515.1915.0315.0914.74-0.20%59,791
Oct 30, 202415.0015.1414.9515.1214.771.07%64,721
Oct 29, 202415.0515.1214.9414.9614.62-1.12%75,120
Oct 28, 202415.1115.1415.0115.1314.780.60%103,009
Oct 25, 202415.0615.1015.0015.0414.690.27%74,585
Oct 24, 202415.0015.1014.9615.0014.660.27%61,758
Oct 23, 202415.0015.1214.9214.9614.62-0.27%58,974
Oct 22, 202415.0415.0914.9215.0014.66-0.27%122,549
Oct 21, 202415.1115.1514.9915.0414.69-1.25%79,703
Oct 18, 202415.3215.3515.1715.2314.77-0.52%89,344
Oct 17, 202415.3415.3415.2315.3114.84-0.20%47,850
Oct 16, 202415.3215.3515.2615.3414.870.33%51,011
Oct 15, 202415.3915.3915.2315.2914.82-0.26%63,680
Oct 14, 202415.2815.3515.2415.3314.860.07%73,900
Oct 11, 202415.3415.3415.1515.3214.850.07%67,847
Oct 10, 202415.3415.3615.2115.3114.84-0.13%61,835
Oct 9, 202415.3715.3715.2115.3314.860.13%51,726
Oct 8, 202415.4315.4415.2715.3114.84-0.58%57,757
Oct 7, 202415.3815.4415.3115.4014.930.39%64,562
Oct 4, 202415.3815.4015.3015.3414.870.26%71,382
Oct 3, 202415.3515.3515.2515.3014.83-0.33%49,117
Oct 2, 202415.3115.3515.2415.3514.880.26%55,108
Oct 1, 202415.3815.3815.1815.3114.840.20%56,064
Sep 30, 202415.2715.3215.1115.2814.81-86,995
Sep 27, 202415.1715.2815.0815.2814.811.19%80,892
Sep 26, 202415.1915.2015.0615.1014.64-0.59%60,470
Sep 25, 202415.2315.2315.0915.1914.730.13%72,224
Sep 24, 202415.1415.1915.0415.1714.710.40%72,400
Sep 23, 202415.1415.1414.9915.1114.65-102,902
Sep 20, 202415.2015.2115.0415.1114.65-0.40%157,636
Sep 19, 202415.2815.2815.0815.1714.59-0.52%126,348
Sep 18, 202415.3315.3315.1115.2514.67-0.59%128,659
Sep 17, 202415.4115.4515.2215.3414.76-0.07%124,267
Sep 16, 202415.2015.3515.1615.3514.771.25%63,865
Sep 13, 202415.3215.3315.1615.1614.58-0.92%73,281
Sep 12, 202415.3915.4215.1915.3014.72-0.46%90,984
Sep 11, 202415.4115.4115.2815.3714.79-0.19%41,380
Sep 10, 202415.4015.4415.2415.4014.81-141,453
Sep 9, 202415.2515.4015.1715.4014.810.85%94,400