Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

Last Price12.22

Change-0.18 (-1.45%)

NYSE · Last Trade: Mar 6th, 6:37 PM EST

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

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	12.32	12.38	12.15	12.22	178,310	12.22
3/05/2026	12.48	12.55	12.38	12.40	191,821	12.40
3/04/2026	12.50	12.60	12.49	12.56	165,565	12.56
3/03/2026	12.62	12.64	12.45	12.51	118,224	12.51
3/02/2026	12.68	12.68	12.55	12.63	152,041	12.63
2/27/2026	12.82	12.85	12.67	12.69	130,175	12.69
2/26/2026	12.88	12.88	12.78	12.79	81,445	12.79
2/25/2026	12.90	12.94	12.81	12.81	125,629	12.81
2/24/2026	12.89	12.95	12.86	12.90	129,200	12.90
2/23/2026	13.02	13.07	12.91	12.95	123,834	12.95
2/20/2026	13.05	13.17	13.04	13.04	51,450	13.04
2/19/2026	13.25	13.25	13.16	13.20	79,997	13.09
2/18/2026	13.26	13.29	13.22	13.26	114,562	13.15
2/17/2026	13.15	13.23	13.14	13.19	85,031	13.08
2/13/2026	13.34	13.40	13.21	13.23	151,995	13.12
2/12/2026	13.40	13.40	13.26	13.28	58,544	13.17
2/11/2026	13.42	13.45	13.31	13.33	131,485	13.22
2/10/2026	13.32	13.42	13.30	13.41	88,361	13.30
2/09/2026	13.34	13.36	13.20	13.27	131,174	13.16
2/06/2026	13.31	13.37	13.28	13.32	36,716	13.21
2/05/2026	13.36	13.38	13.27	13.31	79,464	13.20
2/04/2026	13.37	13.39	13.30	13.36	123,483	13.25
2/03/2026	13.49	13.54	13.31	13.37	98,709	13.26
2/02/2026	13.42	13.49	13.38	13.43	149,802	13.31
1/30/2026	13.44	13.50	13.40	13.45	84,277	13.33
1/29/2026	13.49	13.49	13.39	13.44	88,395	13.32
1/28/2026	13.44	13.53	13.41	13.42	68,661	13.31
1/27/2026	13.50	13.53	13.40	13.42	121,084	13.31
1/26/2026	13.55	13.57	13.44	13.46	86,848	13.34
1/23/2026	13.54	13.59	13.48	13.50	51,215	13.38
1/22/2026	13.57	13.59	13.52	13.56	74,256	13.44
1/21/2026	13.55	13.60	13.47	13.52	61,524	13.40
1/20/2026	13.40	13.51	13.36	13.49	103,129	13.37
1/16/2026	13.68	13.69	13.53	13.60	539,746	13.37
1/15/2026	13.72	13.72	13.60	13.64	151,894	13.41
1/14/2026	13.73	13.74	13.57	13.66	119,043	13.43
1/13/2026	13.64	13.70	13.55	13.70	134,242	13.47
1/12/2026	13.44	13.58	13.40	13.57	163,093	13.34
1/09/2026	13.44	13.48	13.39	13.44	89,674	13.21
1/08/2026	13.49	13.49	13.39	13.43	91,595	13.20
1/07/2026	13.48	13.49	13.38	13.46	114,613	13.23
1/06/2026	13.40	13.43	13.37	13.42	119,467	13.19
1/05/2026	13.30	13.40	13.28	13.38	135,554	13.16
1/02/2026	13.28	13.31	13.25	13.30	134,339	13.08
12/31/2025	13.25	13.35	13.24	13.30	160,455	13.08
12/30/2025	13.33	13.37	13.28	13.31	225,039	13.09
12/29/2025	13.40	13.42	13.29	13.35	131,269	13.13
12/26/2025	13.34	13.39	13.32	13.39	120,744	13.17
12/24/2025	13.21	13.30	13.21	13.30	118,747	13.08
12/23/2025	13.17	13.32	13.17	13.26	125,786	13.04
12/22/2025	13.20	13.29	13.16	13.20	113,699	12.98
12/19/2025	13.27	13.35	13.27	13.27	148,885	12.94
12/18/2025	13.35	13.41	13.30	13.31	131,897	12.97
12/17/2025	13.34	13.38	13.32	13.34	151,560	13.00
12/16/2025	13.30	13.37	13.29	13.34	87,671	13.00
12/15/2025	13.38	13.45	13.32	13.35	118,825	13.01
12/12/2025	13.43	13.43	13.28	13.33	123,366	12.99
12/11/2025	13.47	13.49	13.36	13.38	64,679	13.04
12/10/2025	13.44	13.45	13.39	13.45	88,370	13.11
12/09/2025	13.43	13.49	13.35	13.40	109,338	13.06
12/08/2025	13.39	13.41	13.26	13.38	126,406	13.04