Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	13.54	13.61	13.41	13.50	13.50	-0.07%	131,019
Dec 1, 2025	13.56	13.65	13.51	13.51	13.51	-0.88%	123,603
Nov 28, 2025	13.66	13.67	13.53	13.63	13.63	0.37%	118,209
Nov 26, 2025	13.53	13.64	13.53	13.58	13.58	0.44%	60,262
Nov 25, 2025	13.49	13.59	13.43	13.52	13.52	0.75%	66,236
Nov 24, 2025	13.34	13.55	13.30	13.42	13.42	0.83%	134,450
Nov 21, 2025	13.33	13.44	13.26	13.31	13.31	-0.97%	135,105
Nov 20, 2025	13.50	13.58	13.29	13.44	13.33	-0.59%	250,026
Nov 19, 2025	13.62	13.70	13.50	13.52	13.41	-0.73%	123,133
Nov 18, 2025	13.88	13.89	13.60	13.62	13.51	-1.73%	153,856
Nov 17, 2025	13.90	13.96	13.79	13.86	13.74	-0.29%	76,002
Nov 14, 2025	13.91	13.95	13.85	13.90	13.78	0.07%	61,775
Nov 13, 2025	13.95	13.96	13.85	13.89	13.77	-0.50%	35,267
Nov 12, 2025	13.92	13.99	13.87	13.96	13.84	0.50%	44,826
Nov 11, 2025	13.94	13.95	13.84	13.89	13.77	0.07%	61,700
Nov 10, 2025	13.96	13.96	13.83	13.88	13.76	0.14%	81,708
Nov 7, 2025	13.85	13.94	13.76	13.86	13.74	-0.07%	78,779
Nov 6, 2025	13.94	13.94	13.83	13.87	13.75	-0.43%	43,513
Nov 5, 2025	13.86	13.99	13.82	13.93	13.81	-0.14%	102,141
Nov 4, 2025	13.75	13.99	13.62	13.95	13.83	1.45%	212,706
Nov 3, 2025	13.70	13.81	13.59	13.75	13.63	0.88%	223,219
Oct 31, 2025	13.53	13.65	13.49	13.63	13.52	0.81%	174,729
Oct 30, 2025	13.46	13.55	13.46	13.52	13.41	0.15%	101,869
Oct 29, 2025	13.53	13.62	13.47	13.50	13.39	-0.15%	172,571
Oct 28, 2025	13.45	13.52	13.45	13.52	13.41	0.30%	90,424
Oct 27, 2025	13.58	13.58	13.48	13.48	13.37	-	167,012
Oct 24, 2025	13.48	13.52	13.46	13.48	13.37	0.45%	184,919
Oct 23, 2025	13.44	13.56	13.35	13.42	13.31	-0.22%	261,984
Oct 22, 2025	13.39	13.46	13.34	13.45	13.34	0.98%	227,906
Oct 21, 2025	13.24	13.37	13.23	13.32	13.21	0.23%	189,040
Oct 20, 2025	13.28	13.32	13.25	13.29	13.18	-0.52%	135,267
Oct 17, 2025	13.44	13.69	13.32	13.36	13.14	-0.67%	109,842
Oct 16, 2025	13.63	13.72	13.43	13.45	13.23	-0.96%	90,471
Oct 15, 2025	13.61	13.72	13.54	13.58	13.35	-0.22%	122,368
Oct 14, 2025	13.61	13.78	13.42	13.61	13.38	-	94,378
Oct 13, 2025	13.70	13.79	13.52	13.61	13.38	1.04%	105,300
Oct 10, 2025	13.78	13.78	13.36	13.47	13.24	-1.89%	228,130
Oct 9, 2025	13.77	13.79	13.68	13.73	13.50	-0.22%	125,295
Oct 8, 2025	13.76	13.79	13.65	13.76	13.53	-	328,123
Oct 7, 2025	13.78	13.88	13.58	13.76	13.53	0.51%	318,306
Oct 6, 2025	13.82	13.83	13.62	13.69	13.46	-0.87%	225,991
Oct 3, 2025	13.92	13.98	13.80	13.81	13.58	-1.22%	156,212
Oct 2, 2025	14.01	14.04	13.96	13.98	13.75	-0.50%	80,419
Oct 1, 2025	14.06	14.07	14.02	14.05	13.82	-0.14%	110,447
Sep 30, 2025	14.02	14.07	13.97	14.07	13.83	0.43%	130,016
Sep 29, 2025	13.98	14.04	13.92	14.01	13.78	0.14%	122,390
Sep 26, 2025	14.06	14.14	13.99	13.99	13.76	-1.06%	129,446
Sep 25, 2025	14.19	14.21	14.14	14.14	13.90	-0.49%	242,795
Sep 24, 2025	14.36	14.41	14.20	14.21	13.97	-1.25%	134,305
Sep 23, 2025	14.45	14.50	14.37	14.39	14.15	-0.96%	133,397

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.