Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
NYSE: ARDC · Real-Time Price · USD
12.28
-0.05 (-0.39%)
At close: Aug 21, 2026, 4:00 PM EDT
12.30
+0.02 (0.16%)
After-hours: Aug 21, 2026, 7:30 PM EDT
ARDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 12.67 | 12.77 | 12.64 | 12.73 | 12.50 | 0.79% | 55,736 |
| Jun 30, 2026 | 12.67 | 12.72 | 12.54 | 12.63 | 12.40 | - | 81,008 |
| Jun 29, 2026 | 12.54 | 12.65 | 12.50 | 12.63 | 12.40 | 0.88% | 83,846 |
| Jun 26, 2026 | 12.56 | 12.59 | 12.51 | 12.52 | 12.29 | -0.24% | 53,594 |
| Jun 25, 2026 | 12.62 | 12.64 | 12.51 | 12.55 | 12.32 | 0.08% | 74,145 |
| Jun 24, 2026 | 12.57 | 12.57 | 12.48 | 12.54 | 12.31 | 0.24% | 138,966 |
| Jun 23, 2026 | 12.50 | 12.55 | 12.47 | 12.51 | 12.29 | -0.56% | 109,217 |
| Jun 22, 2026 | 12.62 | 12.66 | 12.56 | 12.58 | 12.35 | -0.61% | 60,458 |
| Jun 18, 2026 | 12.70 | 12.81 | 12.64 | 12.77 | 12.43 | 1.43% | 237,133 |
| Jun 17, 2026 | 12.62 | 12.65 | 12.58 | 12.59 | 12.25 | - | 100,102 |
| Jun 16, 2026 | 12.58 | 12.62 | 12.58 | 12.59 | 12.25 | 0.08% | 42,808 |
| Jun 15, 2026 | 12.54 | 12.62 | 12.53 | 12.58 | 12.25 | -0.08% | 157,861 |
| Jun 12, 2026 | 12.62 | 12.67 | 12.56 | 12.59 | 12.25 | 0.24% | 42,830 |
| Jun 11, 2026 | 12.59 | 12.66 | 12.53 | 12.56 | 12.23 | - | 56,575 |