Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
14.15
+0.03 (0.21%)
May 20, 2025, 4:00 PM - Market closed
ARDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 14.09 | 14.20 | 14.06 | 14.15 | 14.15 | 0.21% | 75,533 |
| May 19, 2025 | 14.11 | 14.17 | 14.03 | 14.12 | 14.12 | -0.84% | 85,025 |
| May 16, 2025 | 14.22 | 14.25 | 14.15 | 14.24 | 14.13 | 0.28% | 65,447 |
| May 15, 2025 | 14.20 | 14.22 | 14.13 | 14.20 | 14.09 | 0.14% | 36,136 |
| May 14, 2025 | 14.19 | 14.20 | 14.12 | 14.18 | 14.07 | 0.42% | 100,923 |
| May 13, 2025 | 14.04 | 14.15 | 14.04 | 14.12 | 14.01 | 0.64% | 57,495 |
| May 12, 2025 | 14.01 | 14.09 | 13.94 | 14.03 | 13.92 | 0.94% | 70,174 |
| May 9, 2025 | 13.80 | 13.90 | 13.77 | 13.90 | 13.79 | 1.02% | 53,616 |
| May 8, 2025 | 13.80 | 13.86 | 13.76 | 13.76 | 13.65 | -0.07% | 57,713 |
| May 7, 2025 | 13.75 | 13.83 | 13.75 | 13.77 | 13.66 | -0.22% | 39,329 |
| May 6, 2025 | 13.79 | 13.82 | 13.60 | 13.80 | 13.69 | - | 50,591 |
| May 5, 2025 | 13.69 | 13.85 | 13.57 | 13.80 | 13.69 | 0.29% | 145,840 |
| May 2, 2025 | 13.70 | 13.80 | 13.64 | 13.76 | 13.65 | 0.95% | 70,072 |
| May 1, 2025 | 13.65 | 13.74 | 13.62 | 13.63 | 13.52 | -0.07% | 120,179 |
| Apr 30, 2025 | 13.59 | 13.65 | 13.53 | 13.64 | 13.53 | 0.29% | 69,392 |
| Apr 29, 2025 | 13.46 | 13.60 | 13.43 | 13.60 | 13.49 | 0.67% | 106,747 |
| Apr 28, 2025 | 13.51 | 13.65 | 13.47 | 13.51 | 13.40 | 0.15% | 91,937 |
| Apr 25, 2025 | 13.62 | 13.62 | 13.42 | 13.49 | 13.38 | 0.30% | 64,139 |
| Apr 24, 2025 | 13.52 | 13.55 | 13.41 | 13.45 | 13.34 | - | 64,942 |
| Apr 23, 2025 | 13.51 | 13.55 | 13.38 | 13.45 | 13.34 | 0.75% | 71,105 |
| Apr 22, 2025 | 13.21 | 13.41 | 13.11 | 13.35 | 13.24 | 2.06% | 48,685 |
| Apr 21, 2025 | 13.04 | 13.23 | 13.04 | 13.08 | 12.98 | -1.21% | 99,206 |
| Apr 17, 2025 | 13.13 | 13.31 | 13.07 | 13.24 | 13.02 | 0.76% | 105,902 |
| Apr 16, 2025 | 13.10 | 13.19 | 13.07 | 13.14 | 12.93 | -0.38% | 92,893 |
| Apr 15, 2025 | 13.03 | 13.20 | 13.01 | 13.19 | 12.97 | 1.00% | 98,853 |
| Apr 14, 2025 | 13.07 | 13.08 | 12.93 | 13.06 | 12.85 | 1.08% | 132,103 |
| Apr 11, 2025 | 12.85 | 13.05 | 12.76 | 12.92 | 12.71 | 0.86% | 155,029 |
| Apr 10, 2025 | 13.17 | 13.28 | 12.79 | 12.81 | 12.60 | -3.83% | 163,778 |
| Apr 9, 2025 | 12.82 | 13.51 | 12.70 | 13.32 | 13.10 | 4.39% | 279,626 |
| Apr 8, 2025 | 12.68 | 13.25 | 12.64 | 12.76 | 12.55 | 3.40% | 284,808 |
| Apr 7, 2025 | 11.60 | 12.64 | 11.52 | 12.34 | 12.14 | -3.44% | 455,749 |
| Apr 4, 2025 | 13.48 | 13.72 | 12.53 | 12.78 | 12.57 | -7.79% | 326,368 |
| Apr 3, 2025 | 13.95 | 14.00 | 13.80 | 13.86 | 13.63 | -1.35% | 112,721 |
| Apr 2, 2025 | 14.08 | 14.10 | 13.98 | 14.05 | 13.82 | -0.21% | 75,685 |
| Apr 1, 2025 | 14.07 | 14.10 | 14.05 | 14.08 | 13.85 | -0.28% | 59,356 |
| Mar 31, 2025 | 14.14 | 14.18 | 14.02 | 14.12 | 13.89 | - | 88,252 |
| Mar 28, 2025 | 14.18 | 14.18 | 14.07 | 14.12 | 13.89 | -0.07% | 74,049 |
| Mar 27, 2025 | 14.16 | 14.19 | 14.09 | 14.13 | 13.90 | -0.35% | 50,954 |
| Mar 26, 2025 | 14.19 | 14.24 | 14.17 | 14.18 | 13.95 | -0.35% | 41,106 |
| Mar 25, 2025 | 14.19 | 14.25 | 14.16 | 14.23 | 14.00 | 0.64% | 79,856 |
| Mar 24, 2025 | 14.17 | 14.17 | 14.05 | 14.14 | 13.91 | 0.28% | 72,184 |
| Mar 21, 2025 | 14.07 | 14.16 | 14.05 | 14.10 | 13.87 | -0.98% | 105,419 |
| Mar 20, 2025 | 14.23 | 14.27 | 14.18 | 14.24 | 13.90 | 0.28% | 88,064 |
| Mar 19, 2025 | 14.18 | 14.24 | 14.12 | 14.20 | 13.86 | -0.07% | 69,047 |
| Mar 18, 2025 | 14.23 | 14.27 | 14.16 | 14.21 | 13.87 | -0.07% | 53,411 |
| Mar 17, 2025 | 14.27 | 14.30 | 14.20 | 14.22 | 13.88 | 0.49% | 125,882 |
| Mar 14, 2025 | 14.13 | 14.20 | 14.11 | 14.15 | 13.81 | 0.14% | 46,820 |
| Mar 13, 2025 | 14.12 | 14.24 | 14.08 | 14.13 | 13.79 | -0.28% | 100,625 |
| Mar 12, 2025 | 14.26 | 14.27 | 14.12 | 14.17 | 13.83 | 0.28% | 81,346 |
| Mar 11, 2025 | 14.10 | 14.22 | 14.10 | 14.13 | 13.79 | -0.14% | 108,069 |