Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
12.50
-0.15 (-1.19%)
At close: Jun 3, 2026, 4:00 PM EDT
12.51
+0.01 (0.04%)
After-hours: Jun 3, 2026, 7:38 PM EDT
ARDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.61 | 12.66 | 12.50 | 12.50 | 12.50 | -1.19% | 98,216 |
| Jun 2, 2026 | 12.70 | 12.77 | 12.60 | 12.65 | 12.65 | -0.47% | 134,341 |
| Jun 1, 2026 | 12.81 | 12.91 | 12.71 | 12.71 | 12.71 | -0.63% | 106,698 |
| May 29, 2026 | 12.82 | 12.82 | 12.74 | 12.79 | 12.79 | 0.24% | 191,979 |
| May 28, 2026 | 12.78 | 12.78 | 12.70 | 12.76 | 12.76 | 0.08% | 118,383 |
| May 27, 2026 | 12.71 | 12.77 | 12.65 | 12.75 | 12.75 | 0.79% | 164,876 |
| May 26, 2026 | 12.74 | 12.78 | 12.63 | 12.65 | 12.65 | 0.16% | 98,205 |
| May 22, 2026 | 12.68 | 12.68 | 12.59 | 12.63 | 12.63 | -0.47% | 90,169 |
| May 21, 2026 | 12.60 | 12.72 | 12.59 | 12.69 | 12.69 | 0.34% | 89,235 |
| May 20, 2026 | 12.64 | 12.79 | 12.64 | 12.76 | 12.65 | 0.87% | 113,466 |
| May 19, 2026 | 12.62 | 12.75 | 12.62 | 12.65 | 12.54 | -0.24% | 100,074 |
| May 18, 2026 | 12.69 | 12.74 | 12.65 | 12.68 | 12.57 | -0.08% | 77,023 |
| May 15, 2026 | 12.84 | 12.84 | 12.65 | 12.69 | 12.58 | -1.17% | 130,073 |
| May 14, 2026 | 12.83 | 12.92 | 12.83 | 12.84 | 12.73 | -0.31% | 150,961 |
| May 13, 2026 | 12.80 | 12.91 | 12.78 | 12.88 | 12.77 | 0.39% | 151,845 |
| May 12, 2026 | 12.81 | 12.93 | 12.76 | 12.83 | 12.72 | -0.39% | 84,352 |
| May 11, 2026 | 12.92 | 12.92 | 12.79 | 12.88 | 12.77 | - | 136,805 |
| May 8, 2026 | 12.95 | 13.03 | 12.80 | 12.88 | 12.77 | 0.16% | 108,390 |
| May 7, 2026 | 12.75 | 12.89 | 12.75 | 12.86 | 12.75 | 0.78% | 288,288 |
| May 6, 2026 | 12.68 | 12.81 | 12.62 | 12.76 | 12.65 | 0.63% | 168,109 |
| May 5, 2026 | 12.62 | 12.77 | 12.57 | 12.68 | 12.57 | 0.96% | 158,382 |
| May 4, 2026 | 12.61 | 12.66 | 12.54 | 12.56 | 12.45 | -0.87% | 98,955 |
| May 1, 2026 | 12.55 | 12.69 | 12.54 | 12.67 | 12.56 | 0.64% | 138,474 |
| Apr 30, 2026 | 12.59 | 12.62 | 12.49 | 12.59 | 12.48 | 0.64% | 110,381 |
| Apr 29, 2026 | 12.54 | 12.58 | 12.48 | 12.51 | 12.40 | 0.16% | 146,171 |
| Apr 28, 2026 | 12.48 | 12.57 | 12.48 | 12.49 | 12.38 | -0.08% | 89,734 |
| Apr 27, 2026 | 12.54 | 12.54 | 12.43 | 12.50 | 12.39 | 0.16% | 140,511 |
| Apr 24, 2026 | 12.51 | 12.55 | 12.41 | 12.48 | 12.37 | 0.08% | 105,045 |
| Apr 23, 2026 | 12.52 | 12.52 | 12.40 | 12.47 | 12.36 | -0.32% | 53,957 |
| Apr 22, 2026 | 12.41 | 12.55 | 12.34 | 12.51 | 12.40 | 0.97% | 340,516 |
| Apr 21, 2026 | 12.48 | 12.48 | 12.36 | 12.39 | 12.28 | -0.24% | 122,322 |
| Apr 20, 2026 | 12.53 | 12.55 | 12.40 | 12.42 | 12.31 | -0.46% | 228,147 |
| Apr 17, 2026 | 12.49 | 12.64 | 12.49 | 12.59 | 12.37 | 1.04% | 133,145 |
| Apr 16, 2026 | 12.52 | 12.63 | 12.42 | 12.46 | 12.24 | -0.08% | 152,977 |
| Apr 15, 2026 | 12.32 | 12.54 | 12.32 | 12.47 | 12.25 | 0.65% | 119,083 |
| Apr 14, 2026 | 12.30 | 12.45 | 12.29 | 12.39 | 12.17 | 0.57% | 100,408 |
| Apr 13, 2026 | 12.30 | 12.33 | 12.20 | 12.32 | 12.10 | 0.57% | 92,783 |
| Apr 10, 2026 | 12.33 | 12.35 | 12.17 | 12.25 | 12.03 | -0.16% | 146,498 |
| Apr 9, 2026 | 12.30 | 12.37 | 12.27 | 12.27 | 12.05 | - | 122,433 |
| Apr 8, 2026 | 12.35 | 12.35 | 12.24 | 12.27 | 12.05 | 0.90% | 66,505 |
| Apr 7, 2026 | 12.02 | 12.17 | 12.02 | 12.16 | 11.95 | 1.16% | 97,968 |
| Apr 6, 2026 | 12.00 | 12.03 | 11.90 | 12.02 | 11.81 | 0.33% | 154,336 |
| Apr 2, 2026 | 11.96 | 12.06 | 11.90 | 11.98 | 11.77 | -1.32% | 152,393 |
| Apr 1, 2026 | 12.19 | 12.22 | 12.12 | 12.14 | 11.93 | -0.16% | 126,283 |
| Mar 31, 2026 | 11.82 | 12.19 | 11.81 | 12.16 | 11.95 | 2.70% | 98,935 |
| Mar 30, 2026 | 11.87 | 11.92 | 11.60 | 11.84 | 11.63 | -0.75% | 148,094 |
| Mar 27, 2026 | 12.09 | 12.11 | 11.85 | 11.93 | 11.72 | -1.57% | 166,343 |
| Mar 26, 2026 | 12.15 | 12.15 | 12.08 | 12.12 | 11.91 | -0.33% | 114,413 |
| Mar 25, 2026 | 12.16 | 12.18 | 12.09 | 12.16 | 11.95 | 0.33% | 148,633 |
| Mar 24, 2026 | 12.14 | 12.20 | 12.10 | 12.12 | 11.91 | -0.25% | 116,394 |