Skip to main content
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
15.27
+0.12 (0.78%)
Nov 21, 2024, 12:25 PM EST - Market open

ARDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.2315.3315.1515.2715.270.26%116,664
Nov 19, 202415.1415.2315.0515.2315.230.33%78,591
Nov 18, 202415.0515.1815.0215.1815.181.07%81,103
Nov 15, 202415.0215.0414.9515.0215.020.07%71,559
Nov 14, 202415.0115.0814.9515.0115.010.27%41,728
Nov 13, 202414.9615.0514.9214.9714.970.07%71,301
Nov 12, 202415.0615.0814.9414.9614.96-0.47%87,557
Nov 11, 202415.0715.1314.9715.0315.03-0.46%130,982
Nov 8, 202415.0715.1215.0215.1015.100.47%67,362
Nov 7, 202414.9815.0314.9215.0315.030.54%62,190
Nov 6, 202415.1015.1014.8714.9514.950.34%93,860
Nov 5, 202414.8214.9314.8014.9014.900.13%41,997
Nov 4, 202415.0715.0714.8414.8814.88-1.20%85,019
Nov 1, 202415.1715.1715.0015.0615.06-0.20%54,457
Oct 31, 202415.1515.1915.0315.0915.09-0.20%59,791
Oct 30, 202415.0015.1414.9515.1215.121.07%64,721
Oct 29, 202415.0515.1214.9414.9614.96-1.12%75,120
Oct 28, 202415.1115.1415.0115.1315.130.60%103,009
Oct 25, 202415.0615.1015.0015.0415.040.27%74,585
Oct 24, 202415.0015.1014.9615.0015.000.27%61,758
Oct 23, 202415.0015.1214.9214.9614.96-0.27%58,974
Oct 22, 202415.0415.0914.9215.0015.00-0.27%122,549
Oct 21, 202415.1115.1514.9915.0415.04-1.25%79,703
Oct 18, 202415.3215.3515.1715.2315.11-0.52%89,344
Oct 17, 202415.3415.3415.2315.3115.19-0.20%47,850
Oct 16, 202415.3215.3515.2615.3415.220.33%51,011
Oct 15, 202415.3915.3915.2315.2915.17-0.26%63,680
Oct 14, 202415.2815.3515.2415.3315.210.07%73,900
Oct 11, 202415.3415.3415.1515.3215.200.07%67,847
Oct 10, 202415.3415.3615.2115.3115.19-0.13%61,835
Oct 9, 202415.3715.3715.2115.3315.210.13%51,726
Oct 8, 202415.4315.4415.2715.3115.19-0.58%57,757
Oct 7, 202415.3815.4415.3115.4015.280.39%64,562
Oct 4, 202415.3815.4015.3015.3415.220.26%71,382
Oct 3, 202415.3515.3515.2515.3015.18-0.33%49,117
Oct 2, 202415.3115.3515.2415.3515.230.26%55,108
Oct 1, 202415.3815.3815.1815.3115.190.20%56,064
Sep 30, 202415.2715.3215.1115.2815.16-86,995
Sep 27, 202415.1715.2815.0815.2815.161.19%80,892
Sep 26, 202415.1915.2015.0615.1014.98-0.59%60,470
Sep 25, 202415.2315.2315.0915.1915.070.13%72,224
Sep 24, 202415.1415.1915.0415.1715.050.40%72,400
Sep 23, 202415.1415.1414.9915.1114.99-102,902
Sep 20, 202415.2015.2115.0415.1114.99-0.40%157,636
Sep 19, 202415.2815.2815.0815.1714.94-0.52%126,348
Sep 18, 202415.3315.3315.1115.2515.02-0.59%128,659
Sep 17, 202415.4115.4515.2215.3415.10-0.07%124,267
Sep 16, 202415.2015.3515.1615.3515.111.25%63,865
Sep 13, 202415.3215.3315.1615.1614.93-0.92%73,281
Sep 12, 202415.3915.4215.1915.3015.06-0.46%90,984
Sep 11, 202415.4115.4115.2815.3715.13-0.19%41,380
Sep 10, 202415.4015.4415.2415.4015.16-141,453
Sep 9, 202415.2515.4015.1715.4015.160.85%94,400
Sep 6, 202415.2815.2815.1215.2715.040.33%74,450
Sep 5, 202415.3815.3815.1315.2214.99-0.85%141,282
Sep 4, 202415.3315.4715.3215.3515.11-0.45%91,296
Sep 3, 202415.4015.4415.2615.4215.180.33%103,639
Aug 30, 202415.4715.4815.3715.3715.13-99,875
Aug 29, 202415.2915.4915.2815.3715.130.26%180,076
Aug 28, 202415.2015.3315.1415.3315.091.32%175,173
Aug 27, 202415.2815.2814.9815.1314.90-0.98%90,185
Aug 26, 202415.4015.4815.0515.2815.05-0.07%146,541
Aug 23, 202415.2515.3115.1915.2915.050.26%45,202
Aug 22, 202415.3815.3815.1915.2515.02-0.26%52,978
Aug 21, 202415.2015.2915.1515.2915.050.59%78,276
Aug 20, 202415.2315.2415.0415.2014.97-0.52%51,979
Aug 19, 202415.2415.3415.2215.2814.93-0.13%115,636
Aug 16, 202415.2915.3615.2415.3014.950.46%59,401
Aug 15, 202415.1815.3415.1615.2314.880.33%84,738
Aug 14, 202415.1915.1915.1115.1814.83-0.07%52,468
Aug 13, 202415.0715.2915.0315.1914.841.20%114,529
Aug 12, 202414.8515.0514.8015.0114.671.90%129,945
Aug 9, 202414.7714.8414.7214.7314.390.27%98,443
Aug 8, 202414.9215.0414.5514.6914.35-0.68%139,925
Aug 7, 202415.2115.2114.7914.7914.45-1.99%105,316
Aug 6, 202415.0215.1614.9515.0914.741.00%76,573
Aug 5, 202414.9715.0414.7714.9414.60-1.45%127,986
Aug 2, 202415.1815.2514.9715.1614.81-0.79%127,234
Aug 1, 202415.3015.3115.1715.2814.930.20%79,712
Jul 31, 202415.3615.3915.2315.2514.900.20%91,100
Jul 30, 202415.1515.3415.0715.2214.871.00%99,499
Jul 29, 202414.9015.0914.8515.0714.721.48%130,403
Jul 26, 202414.9615.0014.8214.8514.51-0.20%83,515
Jul 25, 202414.8414.9314.7514.8814.540.81%68,560
Jul 24, 202414.9414.9414.6814.7614.42-1.07%66,126
Jul 23, 202415.0915.1114.8814.9214.58-0.53%75,656
Jul 22, 202415.0615.1814.9915.0014.66-0.66%145,895
Jul 19, 202415.1015.1514.9615.1014.640.20%67,722
Jul 18, 202414.9915.2314.9915.0714.610.47%68,625
Jul 17, 202414.8715.0014.8215.0014.540.87%73,675
Jul 16, 202415.0815.1014.7714.8714.42-0.60%186,137
Jul 15, 202415.3215.3814.9114.9614.50-2.35%133,331
Jul 12, 202415.1115.3515.1115.3214.851.46%59,958
Jul 11, 202415.1915.2515.0215.1014.64-0.46%65,698
Jul 10, 202415.1715.3015.0815.1714.71-0.85%110,202
Jul 9, 202415.3015.4015.2115.3014.830.26%95,241
Jul 8, 202415.1315.2715.0715.2614.790.99%117,933
Jul 5, 202415.1115.1715.0215.1114.65-0.20%66,289
Jul 3, 202414.9715.1514.9715.1414.681.41%72,556
Jul 2, 202414.8615.0114.8314.9314.470.07%110,360