Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

NYSE: ARDC · Real-Time Price · USD

12.79

+0.01 (0.08%)

At close: Jul 13, 2026, 4:00 PM EDT

12.81

+0.02 (0.12%)

After-hours: Jul 13, 2026, 7:00 PM EDT

ARDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	12.76	12.88	12.61	12.79	12.79	0.08%	193,059
Jul 10, 2026	12.78	12.88	12.77	12.78	12.78	-0.31%	64,306
Jul 9, 2026	12.82	12.89	12.79	12.82	12.82	0.55%	67,961
Jul 8, 2026	12.69	12.81	12.65	12.75	12.75	-0.08%	46,671
Jul 7, 2026	12.81	12.84	12.66	12.76	12.76	-0.62%	70,400
Jul 6, 2026	12.84	12.87	12.80	12.84	12.84	0.55%	72,071
Jul 2, 2026	12.71	12.79	12.62	12.77	12.77	0.31%	68,795
Jul 1, 2026	12.67	12.77	12.64	12.73	12.73	0.79%	55,736
Jun 30, 2026	12.67	12.72	12.54	12.63	12.63	-	81,008
Jun 29, 2026	12.54	12.65	12.50	12.63	12.63	0.88%	83,846
Jun 26, 2026	12.56	12.59	12.51	12.52	12.52	-0.24%	52,764
Jun 25, 2026	12.62	12.64	12.51	12.55	12.55	0.08%	74,145
Jun 24, 2026	12.57	12.57	12.48	12.54	12.54	0.24%	138,966
Jun 23, 2026	12.50	12.55	12.47	12.51	12.51	-0.56%	109,217
Jun 22, 2026	12.62	12.66	12.56	12.58	12.58	-0.61%	60,454
Jun 18, 2026	12.70	12.81	12.64	12.77	12.66	1.43%	237,133
Jun 17, 2026	12.62	12.65	12.58	12.59	12.48	-	100,102
Jun 16, 2026	12.58	12.62	12.58	12.59	12.48	0.08%	42,808
Jun 15, 2026	12.54	12.62	12.53	12.58	12.47	-0.08%	157,861
Jun 12, 2026	12.62	12.67	12.56	12.59	12.48	0.24%	42,830
Jun 11, 2026	12.59	12.66	12.53	12.56	12.45	-	56,575
Jun 10, 2026	12.43	12.83	12.43	12.56	12.45	0.32%	208,349
Jun 9, 2026	12.46	12.63	12.41	12.52	12.41	0.32%	75,031
Jun 8, 2026	12.55	12.57	12.41	12.48	12.37	-0.16%	91,840
Jun 5, 2026	12.51	12.52	12.40	12.50	12.39	0.08%	149,417
Jun 4, 2026	12.54	12.63	12.44	12.49	12.38	-0.08%	106,225
Jun 3, 2026	12.61	12.66	12.50	12.50	12.39	-1.19%	98,317
Jun 2, 2026	12.70	12.77	12.60	12.65	12.54	-0.47%	134,344
Jun 1, 2026	12.81	12.91	12.71	12.71	12.60	-0.63%	106,698
May 29, 2026	12.82	12.82	12.74	12.79	12.68	0.24%	191,987
May 28, 2026	12.78	12.78	12.70	12.76	12.65	0.08%	118,383
May 27, 2026	12.71	12.77	12.65	12.75	12.64	0.79%	164,877
May 26, 2026	12.74	12.78	12.63	12.65	12.54	0.16%	98,205
May 22, 2026	12.68	12.68	12.59	12.63	12.52	-0.47%	90,171
May 21, 2026	12.60	12.72	12.59	12.69	12.58	0.34%	89,239
May 20, 2026	12.64	12.79	12.64	12.76	12.54	0.87%	113,466
May 19, 2026	12.62	12.75	12.62	12.65	12.43	-0.24%	100,074
May 18, 2026	12.69	12.74	12.65	12.68	12.46	-0.08%	77,023
May 15, 2026	12.84	12.84	12.65	12.69	12.47	-1.17%	130,073
May 14, 2026	12.83	12.92	12.83	12.84	12.61	-0.31%	150,961
May 13, 2026	12.80	12.91	12.78	12.88	12.65	0.39%	151,845
May 12, 2026	12.81	12.93	12.76	12.83	12.60	-0.39%	84,352
May 11, 2026	12.92	12.92	12.79	12.88	12.65	-	136,805
May 8, 2026	12.95	13.03	12.80	12.88	12.65	0.16%	108,390
May 7, 2026	12.75	12.89	12.75	12.86	12.63	0.78%	288,288
May 6, 2026	12.68	12.81	12.62	12.76	12.54	0.63%	168,109
May 5, 2026	12.62	12.77	12.57	12.68	12.46	0.96%	158,382
May 4, 2026	12.61	12.66	12.54	12.56	12.34	-0.87%	98,955
May 1, 2026	12.55	12.69	12.54	12.67	12.45	0.64%	138,474
Apr 30, 2026	12.59	12.62	12.49	12.59	12.37	0.64%	110,381