Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
11.49
+0.01 (0.09%)
At close: Oct 2, 2026, 4:00 PM EDT
11.52
+0.03 (0.26%)
After-hours: Oct 2, 2026, 7:30 PM EDT
ARDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.45 | 11.57 | 11.41 | 11.49 | 11.49 | 0.09% | 89,885 |
| Oct 1, 2026 | 11.55 | 11.55 | 11.35 | 11.48 | 11.48 | -0.17% | 109,246 |
| Sep 30, 2026 | 11.51 | 11.59 | 11.47 | 11.50 | 11.50 | 0.09% | 150,042 |
| Sep 29, 2026 | 11.46 | 11.53 | 11.36 | 11.49 | 11.49 | 0.70% | 76,592 |
| Sep 28, 2026 | 11.48 | 11.50 | 11.36 | 11.41 | 11.41 | -1.13% | 117,828 |
| Sep 25, 2026 | 11.54 | 11.63 | 11.45 | 11.54 | 11.54 | 0.26% | 156,255 |
| Sep 24, 2026 | 11.65 | 11.77 | 11.43 | 11.51 | 11.51 | -1.46% | 258,828 |
| Sep 23, 2026 | 11.84 | 11.84 | 11.67 | 11.68 | 11.68 | -1.35% | 162,215 |
| Sep 22, 2026 | 11.93 | 11.96 | 11.82 | 11.84 | 11.84 | -0.34% | 186,918 |
| Sep 21, 2026 | 11.90 | 11.92 | 11.88 | 11.88 | 11.88 | -0.15% | 72,517 |
| Sep 18, 2026 | 12.09 | 12.35 | 12.01 | 12.01 | 11.90 | -0.66% | 96,404 |
| Sep 17, 2026 | 12.02 | 12.09 | 12.01 | 12.09 | 11.98 | 0.75% | 74,835 |
| Sep 16, 2026 | 12.04 | 12.10 | 12.00 | 12.00 | 11.89 | -0.33% | 99,379 |
| Sep 15, 2026 | 12.14 | 12.14 | 12.03 | 12.04 | 11.93 | -0.41% | 49,834 |
| Sep 14, 2026 | 12.16 | 12.24 | 12.06 | 12.09 | 11.98 | -0.74% | 69,347 |
| Sep 11, 2026 | 12.17 | 12.25 | 12.14 | 12.18 | 12.07 | 0.08% | 51,123 |
| Sep 10, 2026 | 12.26 | 12.35 | 12.14 | 12.17 | 12.06 | -0.82% | 51,934 |
| Sep 9, 2026 | 12.29 | 12.35 | 12.26 | 12.27 | 12.16 | -0.24% | 39,428 |
| Sep 8, 2026 | 12.29 | 12.35 | 12.27 | 12.30 | 12.18 | - | 91,406 |
| Sep 4, 2026 | 12.29 | 12.31 | 12.26 | 12.30 | 12.18 | -0.08% | 90,584 |
| Sep 3, 2026 | 12.36 | 12.38 | 12.29 | 12.31 | 12.19 | -0.32% | 66,476 |
| Sep 2, 2026 | 12.43 | 12.43 | 12.32 | 12.35 | 12.23 | -0.40% | 88,778 |
| Sep 1, 2026 | 12.39 | 12.42 | 12.35 | 12.40 | 12.28 | - | 124,422 |
| Aug 31, 2026 | 12.40 | 12.43 | 12.34 | 12.40 | 12.28 | 0.24% | 115,052 |
| Aug 28, 2026 | 12.32 | 12.39 | 12.30 | 12.37 | 12.25 | 0.73% | 79,042 |
| Aug 27, 2026 | 12.28 | 12.33 | 12.26 | 12.28 | 12.16 | -0.16% | 82,453 |
| Aug 26, 2026 | 12.31 | 12.35 | 12.26 | 12.30 | 12.18 | -0.08% | 59,858 |
| Aug 25, 2026 | 12.28 | 12.35 | 12.26 | 12.31 | 12.19 | 0.24% | 99,574 |
| Aug 24, 2026 | 12.32 | 12.32 | 12.26 | 12.28 | 12.16 | - | 77,799 |
| Aug 21, 2026 | 12.37 | 12.37 | 12.28 | 12.28 | 12.16 | -0.39% | 82,132 |
| Aug 20, 2026 | 12.43 | 12.48 | 12.42 | 12.44 | 12.21 | 0.16% | 110,131 |
| Aug 19, 2026 | 12.39 | 12.49 | 12.38 | 12.42 | 12.19 | 0.40% | 52,292 |
| Aug 18, 2026 | 12.49 | 12.50 | 12.35 | 12.37 | 12.14 | -0.88% | 96,378 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.41 | 12.48 | 12.25 | - | 81,607 |
| Aug 14, 2026 | 12.43 | 12.50 | 12.43 | 12.48 | 12.25 | 0.48% | 43,193 |
| Aug 13, 2026 | 12.43 | 12.52 | 12.42 | 12.42 | 12.19 | -0.16% | 38,936 |
| Aug 12, 2026 | 12.42 | 12.49 | 12.40 | 12.44 | 12.21 | -0.08% | 92,178 |
| Aug 11, 2026 | 12.47 | 12.50 | 12.40 | 12.45 | 12.22 | -0.24% | 108,737 |
| Aug 10, 2026 | 12.43 | 12.54 | 12.42 | 12.48 | 12.25 | 0.48% | 76,143 |
| Aug 7, 2026 | 12.40 | 12.58 | 12.38 | 12.42 | 12.19 | 0.32% | 70,019 |
| Aug 6, 2026 | 12.38 | 12.51 | 12.27 | 12.38 | 12.15 | -0.40% | 233,080 |
| Aug 5, 2026 | 12.59 | 12.59 | 12.39 | 12.43 | 12.20 | -1.11% | 166,902 |
| Aug 4, 2026 | 12.54 | 12.57 | 12.45 | 12.57 | 12.34 | 0.96% | 57,930 |
| Aug 3, 2026 | 12.38 | 12.48 | 12.36 | 12.45 | 12.22 | 0.57% | 77,198 |
| Jul 31, 2026 | 12.39 | 12.49 | 12.35 | 12.38 | 12.15 | 0.32% | 84,419 |
| Jul 30, 2026 | 12.38 | 12.38 | 12.31 | 12.34 | 12.11 | 0.33% | 63,552 |
| Jul 29, 2026 | 12.32 | 12.38 | 12.28 | 12.30 | 12.07 | -0.40% | 66,318 |
| Jul 28, 2026 | 12.33 | 12.40 | 12.31 | 12.35 | 12.12 | -0.16% | 44,043 |
| Jul 27, 2026 | 12.47 | 12.48 | 12.31 | 12.37 | 12.14 | -0.08% | 87,049 |
| Jul 24, 2026 | 12.45 | 12.47 | 12.36 | 12.38 | 12.15 | -0.08% | 48,229 |