Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.38	12.38	12.10	12.16	12.16	-0.73%	177,954
Mar 12, 2026	12.30	12.39	12.18	12.25	12.25	-0.49%	126,694
Mar 11, 2026	12.43	12.44	12.25	12.31	12.31	-0.65%	166,206
Mar 10, 2026	12.24	12.39	12.19	12.39	12.39	1.31%	79,726
Mar 9, 2026	12.20	12.23	12.00	12.23	12.23	0.08%	151,740
Mar 6, 2026	12.32	12.38	12.15	12.22	12.22	-1.45%	178,310
Mar 5, 2026	12.48	12.56	12.38	12.40	12.40	-1.27%	191,820
Mar 4, 2026	12.50	12.60	12.49	12.56	12.56	0.40%	165,561
Mar 3, 2026	12.62	12.64	12.45	12.51	12.51	-0.95%	118,220
Mar 2, 2026	12.68	12.68	12.55	12.63	12.63	-0.47%	152,036
Feb 27, 2026	12.82	12.85	12.67	12.69	12.69	-0.78%	130,175
Feb 26, 2026	12.88	12.88	12.78	12.79	12.79	-0.16%	82,445
Feb 25, 2026	12.90	12.94	12.81	12.81	12.81	-0.70%	128,328
Feb 24, 2026	12.89	12.95	12.86	12.90	12.90	-0.39%	129,499
Feb 23, 2026	13.02	13.07	12.91	12.95	12.95	-0.69%	123,833
Feb 20, 2026	13.05	13.17	13.04	13.04	13.04	-1.21%	51,450
Feb 19, 2026	13.25	13.25	13.16	13.20	13.09	-0.45%	80,175
Feb 18, 2026	13.26	13.29	13.22	13.26	13.15	0.53%	114,562
Feb 17, 2026	13.15	13.23	13.14	13.19	13.08	-0.30%	85,031
Feb 13, 2026	13.34	13.40	13.21	13.23	13.12	-0.38%	151,995
Feb 12, 2026	13.40	13.40	13.26	13.28	13.17	-0.38%	58,544
Feb 11, 2026	13.42	13.45	13.31	13.33	13.22	-0.60%	133,185
Feb 10, 2026	13.32	13.42	13.30	13.41	13.30	1.06%	88,437
Feb 9, 2026	13.34	13.36	13.20	13.27	13.16	-0.38%	131,174
Feb 6, 2026	13.31	13.37	13.28	13.32	13.21	0.08%	36,716
Feb 5, 2026	13.36	13.38	13.27	13.31	13.20	-0.37%	79,464
Feb 4, 2026	13.37	13.39	13.30	13.36	13.25	-0.07%	123,483
Feb 3, 2026	13.49	13.54	13.31	13.37	13.26	-0.45%	98,709
Feb 2, 2026	13.42	13.49	13.38	13.43	13.32	-0.15%	149,802
Jan 30, 2026	13.44	13.50	13.40	13.45	13.34	0.07%	84,277
Jan 29, 2026	13.49	13.49	13.39	13.44	13.33	0.15%	88,395
Jan 28, 2026	13.44	13.53	13.41	13.42	13.31	-	68,661
Jan 27, 2026	13.50	13.53	13.40	13.42	13.31	-0.30%	121,084
Jan 26, 2026	13.55	13.57	13.44	13.46	13.35	-0.30%	86,848
Jan 23, 2026	13.54	13.59	13.48	13.50	13.38	-0.44%	51,215
Jan 22, 2026	13.57	13.59	13.52	13.56	13.44	0.30%	74,256
Jan 21, 2026	13.55	13.60	13.47	13.52	13.40	0.22%	61,524
Jan 20, 2026	13.40	13.51	13.36	13.49	13.38	-0.81%	103,129
Jan 16, 2026	13.68	13.69	13.53	13.60	13.37	-0.29%	539,746
Jan 15, 2026	13.72	13.72	13.60	13.64	13.41	-0.15%	151,894
Jan 14, 2026	13.73	13.74	13.57	13.66	13.43	-0.29%	119,043
Jan 13, 2026	13.64	13.70	13.55	13.70	13.47	0.96%	134,242
Jan 12, 2026	13.44	13.58	13.40	13.57	13.34	0.97%	163,093
Jan 9, 2026	13.44	13.48	13.39	13.44	13.22	0.07%	89,674
Jan 8, 2026	13.49	13.49	13.39	13.43	13.21	-0.22%	91,595
Jan 7, 2026	13.48	13.49	13.39	13.46	13.23	0.30%	114,613
Jan 6, 2026	13.40	13.43	13.37	13.42	13.20	0.30%	119,467
Jan 5, 2026	13.30	13.40	13.28	13.38	13.16	0.60%	135,554
Jan 2, 2026	13.28	13.31	13.25	13.30	13.08	-	134,339
Dec 31, 2025	13.25	13.35	13.24	13.30	13.08	-0.08%	160,455

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.