Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
14.45
+0.04 (0.30%)
Jul 16, 2025, 1:19 PM - Market open
ARDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.43 | 14.43 | 14.36 | 14.41 | 14.41 | -0.07% | 92,800 |
| Jul 14, 2025 | 14.35 | 14.43 | 14.32 | 14.42 | 14.42 | 0.84% | 132,303 |
| Jul 11, 2025 | 14.33 | 14.33 | 14.22 | 14.30 | 14.30 | -0.07% | 77,115 |
| Jul 10, 2025 | 14.37 | 14.37 | 14.27 | 14.31 | 14.31 | -0.07% | 85,001 |
| Jul 9, 2025 | 14.32 | 14.37 | 14.28 | 14.32 | 14.32 | 0.28% | 107,185 |
| Jul 8, 2025 | 14.27 | 14.29 | 14.22 | 14.28 | 14.28 | 0.14% | 83,126 |
| Jul 7, 2025 | 14.33 | 14.37 | 14.21 | 14.26 | 14.26 | -0.70% | 104,731 |
| Jul 3, 2025 | 14.39 | 14.39 | 14.33 | 14.36 | 14.36 | 0.14% | 63,612 |
| Jul 2, 2025 | 14.35 | 14.36 | 14.31 | 14.34 | 14.34 | -0.07% | 70,578 |
| Jul 1, 2025 | 14.25 | 14.35 | 14.20 | 14.35 | 14.35 | 0.91% | 103,770 |
| Jun 30, 2025 | 14.29 | 14.29 | 14.21 | 14.22 | 14.22 | 0.07% | 123,115 |
| Jun 27, 2025 | 14.20 | 14.27 | 14.16 | 14.21 | 14.21 | 0.28% | 91,957 |
| Jun 26, 2025 | 14.15 | 14.20 | 14.11 | 14.17 | 14.17 | 0.43% | 109,985 |
| Jun 25, 2025 | 14.16 | 14.21 | 14.10 | 14.11 | 14.11 | -0.07% | 132,472 |
| Jun 24, 2025 | 14.20 | 14.22 | 14.10 | 14.12 | 14.12 | -0.07% | 145,194 |
| Jun 23, 2025 | 14.22 | 14.27 | 14.06 | 14.13 | 14.13 | -0.63% | 121,758 |
| Jun 20, 2025 | 14.28 | 14.31 | 14.15 | 14.22 | 14.22 | -0.35% | 82,315 |
| Jun 18, 2025 | 14.28 | 14.34 | 14.27 | 14.27 | 14.16 | 0.07% | 61,666 |
| Jun 17, 2025 | 14.28 | 14.36 | 14.23 | 14.26 | 14.15 | - | 40,343 |
| Jun 16, 2025 | 14.35 | 14.35 | 14.26 | 14.26 | 14.15 | - | 80,280 |
| Jun 13, 2025 | 14.30 | 14.30 | 14.17 | 14.26 | 14.15 | -0.28% | 58,781 |
| Jun 12, 2025 | 14.26 | 14.32 | 14.21 | 14.30 | 14.19 | 0.56% | 90,769 |
| Jun 11, 2025 | 14.32 | 14.32 | 14.20 | 14.22 | 14.11 | 0.07% | 76,674 |
| Jun 10, 2025 | 14.15 | 14.31 | 14.12 | 14.21 | 14.10 | 0.42% | 76,786 |
| Jun 9, 2025 | 14.06 | 14.25 | 14.02 | 14.15 | 14.04 | 0.64% | 127,566 |
| Jun 6, 2025 | 14.12 | 14.13 | 14.06 | 14.06 | 13.95 | -0.42% | 71,984 |
| Jun 5, 2025 | 14.03 | 14.18 | 14.03 | 14.12 | 14.01 | 0.50% | 42,543 |
| Jun 4, 2025 | 14.05 | 14.10 | 14.04 | 14.05 | 13.94 | -0.28% | 72,698 |
| Jun 3, 2025 | 14.06 | 14.13 | 14.01 | 14.09 | 13.98 | -0.07% | 54,536 |
| Jun 2, 2025 | 14.05 | 14.12 | 14.03 | 14.10 | 13.99 | 0.07% | 82,947 |
| May 30, 2025 | 14.01 | 14.11 | 14.00 | 14.09 | 13.98 | 0.21% | 67,001 |
| May 29, 2025 | 14.08 | 14.08 | 14.01 | 14.06 | 13.95 | -0.18% | 65,999 |
| May 28, 2025 | 14.12 | 14.17 | 14.02 | 14.09 | 13.97 | -0.11% | 50,563 |
| May 27, 2025 | 14.07 | 14.12 | 14.00 | 14.10 | 13.99 | 0.21% | 86,531 |
| May 23, 2025 | 13.95 | 14.09 | 13.95 | 14.07 | 13.96 | 0.29% | 77,855 |
| May 22, 2025 | 13.90 | 14.06 | 13.90 | 14.03 | 13.92 | 0.57% | 83,218 |
| May 21, 2025 | 14.06 | 14.15 | 13.95 | 13.95 | 13.84 | -1.41% | 70,386 |
| May 20, 2025 | 14.09 | 14.20 | 14.06 | 14.15 | 14.04 | 0.21% | 75,533 |
| May 19, 2025 | 14.11 | 14.17 | 14.03 | 14.12 | 14.01 | -0.84% | 85,025 |
| May 16, 2025 | 14.22 | 14.25 | 14.15 | 14.24 | 14.02 | 0.28% | 65,447 |
| May 15, 2025 | 14.20 | 14.22 | 14.13 | 14.20 | 13.98 | 0.14% | 36,136 |
| May 14, 2025 | 14.19 | 14.20 | 14.12 | 14.18 | 13.96 | 0.42% | 100,923 |
| May 13, 2025 | 14.04 | 14.15 | 14.04 | 14.12 | 13.90 | 0.64% | 57,495 |
| May 12, 2025 | 14.01 | 14.09 | 13.94 | 14.03 | 13.81 | 0.94% | 70,174 |
| May 9, 2025 | 13.80 | 13.90 | 13.77 | 13.90 | 13.68 | 1.02% | 53,616 |
| May 8, 2025 | 13.80 | 13.86 | 13.76 | 13.76 | 13.54 | -0.07% | 57,713 |
| May 7, 2025 | 13.75 | 13.83 | 13.75 | 13.77 | 13.55 | -0.22% | 39,329 |
| May 6, 2025 | 13.79 | 13.82 | 13.60 | 13.80 | 13.58 | - | 50,591 |
| May 5, 2025 | 13.69 | 13.85 | 13.57 | 13.80 | 13.58 | 0.29% | 145,840 |
| May 2, 2025 | 13.70 | 13.80 | 13.64 | 13.76 | 13.54 | 0.95% | 70,072 |