Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
12.18
+0.01 (0.08%)
At close: Sep 11, 2026, 4:00 PM EDT
12.15
-0.03 (-0.25%)
After-hours: Sep 11, 2026, 7:30 PM EDT
ARDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12.17 | 12.25 | 12.14 | 12.18 | 12.18 | 0.08% | 51,123 |
| Sep 10, 2026 | 12.26 | 12.35 | 12.14 | 12.17 | 12.17 | -0.81% | 51,931 |
| Sep 9, 2026 | 12.29 | 12.35 | 12.26 | 12.27 | 12.27 | -0.24% | 39,426 |
| Sep 8, 2026 | 12.29 | 12.35 | 12.27 | 12.30 | 12.30 | - | 91,405 |
| Sep 4, 2026 | 12.29 | 12.31 | 12.26 | 12.30 | 12.30 | -0.08% | 90,581 |
| Sep 3, 2026 | 12.36 | 12.38 | 12.29 | 12.31 | 12.31 | -0.32% | 58,400 |
| Sep 2, 2026 | 12.43 | 12.43 | 12.32 | 12.35 | 12.35 | -0.40% | 88,766 |
| Sep 1, 2026 | 12.39 | 12.42 | 12.35 | 12.40 | 12.40 | - | 124,421 |
| Aug 31, 2026 | 12.40 | 12.43 | 12.34 | 12.40 | 12.40 | 0.24% | 115,051 |
| Aug 28, 2026 | 12.32 | 12.39 | 12.30 | 12.37 | 12.37 | 0.73% | 79,032 |
| Aug 27, 2026 | 12.28 | 12.33 | 12.26 | 12.28 | 12.28 | -0.16% | 82,447 |
| Aug 26, 2026 | 12.31 | 12.35 | 12.26 | 12.30 | 12.30 | -0.08% | 59,858 |
| Aug 25, 2026 | 12.28 | 12.35 | 12.26 | 12.31 | 12.31 | 0.24% | 99,571 |
| Aug 24, 2026 | 12.32 | 12.32 | 12.26 | 12.28 | 12.28 | - | 77,798 |
| Aug 21, 2026 | 12.37 | 12.37 | 12.28 | 12.28 | 12.28 | -0.39% | 82,132 |
| Aug 20, 2026 | 12.43 | 12.48 | 12.42 | 12.44 | 12.33 | 0.16% | 110,114 |
| Aug 19, 2026 | 12.39 | 12.49 | 12.38 | 12.42 | 12.31 | 0.40% | 52,292 |
| Aug 18, 2026 | 12.49 | 12.50 | 12.35 | 12.37 | 12.26 | -0.88% | 96,378 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.41 | 12.48 | 12.37 | - | 81,607 |
| Aug 14, 2026 | 12.43 | 12.50 | 12.43 | 12.48 | 12.37 | 0.48% | 43,193 |
| Aug 13, 2026 | 12.43 | 12.52 | 12.42 | 12.42 | 12.31 | -0.16% | 38,936 |
| Aug 12, 2026 | 12.42 | 12.49 | 12.40 | 12.44 | 12.33 | -0.08% | 92,178 |
| Aug 11, 2026 | 12.47 | 12.50 | 12.40 | 12.45 | 12.34 | -0.24% | 108,737 |
| Aug 10, 2026 | 12.43 | 12.54 | 12.42 | 12.48 | 12.37 | 0.48% | 76,143 |
| Aug 7, 2026 | 12.40 | 12.58 | 12.38 | 12.42 | 12.31 | 0.32% | 70,019 |
| Aug 6, 2026 | 12.38 | 12.51 | 12.27 | 12.38 | 12.27 | -0.40% | 233,080 |
| Aug 5, 2026 | 12.59 | 12.59 | 12.39 | 12.43 | 12.32 | -1.11% | 166,902 |
| Aug 4, 2026 | 12.54 | 12.57 | 12.45 | 12.57 | 12.46 | 0.96% | 57,930 |
| Aug 3, 2026 | 12.38 | 12.48 | 12.36 | 12.45 | 12.34 | 0.57% | 77,198 |
| Jul 31, 2026 | 12.39 | 12.49 | 12.35 | 12.38 | 12.27 | 0.32% | 84,419 |
| Jul 30, 2026 | 12.38 | 12.38 | 12.31 | 12.34 | 12.23 | 0.33% | 63,552 |
| Jul 29, 2026 | 12.32 | 12.38 | 12.28 | 12.30 | 12.19 | -0.40% | 66,318 |
| Jul 28, 2026 | 12.33 | 12.40 | 12.31 | 12.35 | 12.24 | -0.16% | 44,043 |
| Jul 27, 2026 | 12.47 | 12.48 | 12.31 | 12.37 | 12.26 | -0.08% | 87,049 |
| Jul 24, 2026 | 12.45 | 12.47 | 12.36 | 12.38 | 12.27 | -0.08% | 48,229 |
| Jul 23, 2026 | 12.49 | 12.54 | 12.31 | 12.39 | 12.28 | -1.20% | 111,181 |
| Jul 22, 2026 | 12.57 | 12.60 | 12.49 | 12.54 | 12.43 | - | 112,931 |
| Jul 21, 2026 | 12.46 | 12.60 | 12.45 | 12.54 | 12.43 | 0.32% | 123,025 |
| Jul 20, 2026 | 12.39 | 12.51 | 12.32 | 12.50 | 12.39 | 1.07% | 167,732 |
| Jul 17, 2026 | 12.50 | 12.82 | 12.43 | 12.48 | 12.26 | -0.79% | 685,211 |
| Jul 16, 2026 | 12.73 | 12.73 | 12.51 | 12.58 | 12.35 | -0.87% | 179,946 |
| Jul 15, 2026 | 12.82 | 12.82 | 12.66 | 12.69 | 12.46 | -0.55% | 117,449 |
| Jul 14, 2026 | 12.85 | 12.88 | 12.70 | 12.76 | 12.53 | -0.23% | 118,553 |
| Jul 13, 2026 | 12.76 | 12.88 | 12.61 | 12.79 | 12.56 | 0.08% | 193,059 |
| Jul 10, 2026 | 12.78 | 12.88 | 12.77 | 12.78 | 12.55 | -0.31% | 64,306 |
| Jul 9, 2026 | 12.82 | 12.89 | 12.79 | 12.82 | 12.59 | 0.55% | 67,961 |
| Jul 8, 2026 | 12.69 | 12.81 | 12.65 | 12.75 | 12.52 | -0.08% | 46,671 |
| Jul 7, 2026 | 12.81 | 12.84 | 12.66 | 12.76 | 12.53 | -0.62% | 70,403 |
| Jul 6, 2026 | 12.84 | 12.87 | 12.80 | 12.84 | 12.61 | 0.55% | 72,071 |
| Jul 2, 2026 | 12.71 | 12.79 | 12.62 | 12.77 | 12.54 | 0.31% | 68,795 |