Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

Last Price13.35

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 16th, 6:22 AM EST

Historical Prices For Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	13.38	13.45	13.32	13.35	118,825	13.35
12/12/2025	13.43	13.43	13.28	13.33	123,366	13.33
12/11/2025	13.47	13.49	13.36	13.38	64,679	13.38
12/10/2025	13.44	13.45	13.39	13.45	88,370	13.45
12/09/2025	13.43	13.49	13.35	13.40	109,338	13.40
12/08/2025	13.39	13.41	13.26	13.38	126,406	13.38
12/05/2025	13.45	13.51	13.31	13.44	138,330	13.44
12/04/2025	13.50	13.50	13.42	13.44	93,314	13.44
12/03/2025	13.41	13.50	13.39	13.44	109,951	13.44
12/02/2025	13.54	13.61	13.41	13.50	131,019	13.50
12/01/2025	13.56	13.65	13.51	13.51	123,606	13.51
11/28/2025	13.66	13.67	13.53	13.63	118,211	13.63
11/26/2025	13.53	13.64	13.53	13.58	60,262	13.58
11/25/2025	13.49	13.59	13.43	13.52	66,236	13.52
11/24/2025	13.34	13.55	13.30	13.42	134,450	13.42
11/21/2025	13.33	13.44	13.26	13.31	135,105	13.31
11/20/2025	13.50	13.58	13.29	13.44	250,026	13.33
11/19/2025	13.62	13.70	13.50	13.52	123,133	13.41
11/18/2025	13.88	13.89	13.60	13.62	153,853	13.51
11/17/2025	13.90	13.96	13.79	13.86	75,912	13.74
11/14/2025	13.91	13.95	13.85	13.90	61,775	13.78
11/13/2025	13.95	13.96	13.85	13.89	35,267	13.77
11/12/2025	13.92	13.99	13.87	13.96	44,826	13.84
11/11/2025	13.94	13.95	13.84	13.89	61,700	13.77
11/10/2025	13.96	13.96	13.82	13.88	81,698	13.76
11/07/2025	13.85	13.94	13.76	13.86	78,779	13.74
11/06/2025	13.94	13.94	13.83	13.87	43,513	13.75
11/05/2025	13.86	13.99	13.82	13.93	102,141	13.81
11/04/2025	13.75	13.99	13.62	13.95	212,706	13.83
11/03/2025	13.70	13.81	13.60	13.75	223,219	13.63
10/31/2025	13.53	13.65	13.49	13.63	174,729	13.52
10/30/2025	13.46	13.55	13.46	13.52	101,869	13.41
10/29/2025	13.53	13.61	13.47	13.50	172,571	13.39
10/28/2025	13.45	13.52	13.45	13.52	90,424	13.41
10/27/2025	13.58	13.58	13.48	13.48	167,012	13.37
10/24/2025	13.48	13.52	13.46	13.48	184,919	13.37
10/23/2025	13.44	13.56	13.35	13.42	261,984	13.31
10/22/2025	13.39	13.46	13.34	13.45	227,906	13.34
10/21/2025	13.24	13.37	13.23	13.32	189,040	13.21
10/20/2025	13.28	13.32	13.25	13.29	135,267	13.18
10/17/2025	13.44	13.69	13.32	13.36	109,842	13.14
10/16/2025	13.63	13.72	13.43	13.45	90,471	13.22
10/15/2025	13.61	13.72	13.54	13.58	122,368	13.35
10/14/2025	13.61	13.78	13.42	13.61	94,378	13.38
10/13/2025	13.70	13.79	13.52	13.61	105,300	13.38
10/10/2025	13.78	13.78	13.36	13.47	228,130	13.24
10/09/2025	13.77	13.79	13.68	13.73	125,295	13.50
10/08/2025	13.76	13.79	13.65	13.76	328,123	13.53
10/07/2025	13.78	13.88	13.58	13.76	318,306	13.53
10/06/2025	13.82	13.82	13.62	13.69	225,991	13.46
10/03/2025	13.92	13.98	13.80	13.81	156,212	13.58
10/02/2025	14.01	14.04	13.96	13.98	80,419	13.75
10/01/2025	14.06	14.07	14.02	14.05	110,447	13.81
9/30/2025	14.02	14.07	13.97	14.07	130,016	13.83
9/29/2025	13.98	14.04	13.92	14.01	122,390	13.77
9/26/2025	14.06	14.14	13.99	13.99	129,446	13.76
9/25/2025	14.19	14.21	14.13	14.14	242,795	13.90
9/24/2025	14.36	14.41	14.20	14.21	134,305	13.97
9/23/2025	14.45	14.50	14.37	14.39	133,397	14.15
9/22/2025	14.58	14.63	14.45	14.53	102,188	14.29
9/19/2025	14.87	14.88	14.66	14.68	133,759	14.32
9/18/2025	14.85	14.87	14.81	14.85	101,171	14.49
9/17/2025	14.89	14.93	14.80	14.83	66,066	14.47
9/16/2025	14.92	14.92	14.80	14.85	54,940	14.49