Ares Dynamic Credit Allocation Fund, Inc. Common Shares (ARDC)

Last Price11.55

Change-0.01 (-0.09%)

NYSE · Last Trade: Nov 11th, 2:06 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	11.63	11.65	11.52	11.56	55,259	11.56
11/09/2026	11.58	11.67	11.54	11.64	153,291	11.64
11/06/2026	11.55	11.65	11.48	11.50	286,740	11.50
11/05/2026	11.73	11.78	11.42	11.51	182,681	11.51
11/04/2026	11.55	11.71	11.49	11.68	97,891	11.68
11/03/2026	11.68	11.70	11.48	11.55	201,693	11.55
11/02/2026	11.79	11.80	11.64	11.68	192,545	11.68
10/30/2026	11.68	11.85	11.65	11.72	197,715	11.72
10/29/2026	11.59	11.71	11.54	11.67	230,902	11.67
10/28/2026	11.55	11.64	11.49	11.55	88,555	11.55
10/27/2026	11.46	11.56	11.41	11.54	90,374	11.54
10/26/2026	11.49	11.50	11.38	11.44	161,191	11.44
10/23/2026	11.25	11.46	11.25	11.44	579,347	11.44
10/22/2026	11.20	11.22	11.10	11.14	188,260	11.14
10/21/2026	11.22	11.28	11.15	11.23	145,001	11.23
10/20/2026	11.22	11.27	11.21	11.23	93,796	11.23
10/19/2026	11.25	11.28	11.21	11.25	84,168	11.25
10/16/2026	11.40	11.44	11.30	11.37	178,733	11.26
10/15/2026	11.29	11.39	11.25	11.35	114,193	11.24
10/14/2026	11.30	11.36	11.21	11.27	148,668	11.16
10/13/2026	11.40	11.51	11.32	11.36	167,638	11.25
10/12/2026	11.41	11.48	11.41	11.42	76,244	11.31
10/09/2026	11.38	11.47	11.35	11.45	72,430	11.34
10/08/2026	11.32	11.38	11.32	11.38	99,160	11.27
10/07/2026	11.41	11.44	11.31	11.36	172,627	11.25
10/06/2026	11.39	11.44	11.36	11.42	111,675	11.31
10/05/2026	11.45	11.49	11.25	11.33	216,148	11.22
10/02/2026	11.45	11.57	11.41	11.49	89,890	11.38
10/01/2026	11.55	11.55	11.35	11.48	109,250	11.37
9/30/2026	11.51	11.59	11.46	11.50	150,086	11.39
9/29/2026	11.46	11.53	11.36	11.49	76,598	11.38
9/28/2026	11.48	11.50	11.36	11.41	117,832	11.30
9/25/2026	11.54	11.63	11.45	11.54	156,262	11.43
9/24/2026	11.65	11.77	11.43	11.51	258,830	11.40
9/23/2026	11.84	11.84	11.67	11.68	162,234	11.56
9/22/2026	11.93	11.96	11.82	11.84	186,931	11.72
9/21/2026	11.90	11.92	11.88	11.88	72,558	11.76
9/18/2026	12.09	12.34	12.01	12.01	96,404	11.78
9/17/2026	12.02	12.09	12.01	12.09	74,834	11.86
9/16/2026	12.04	12.10	12.00	12.00	99,377	11.77
9/15/2026	12.14	12.14	12.03	12.04	49,833	11.81
9/14/2026	12.16	12.24	12.06	12.09	69,345	11.86
9/11/2026	12.17	12.25	12.14	12.18	51,125	11.95
9/10/2026	12.26	12.35	12.14	12.17	51,933	11.94
9/09/2026	12.29	12.35	12.26	12.27	39,427	12.03
9/08/2026	12.29	12.35	12.27	12.30	91,406	12.06
9/04/2026	12.29	12.31	12.26	12.30	90,584	12.06
9/03/2026	12.36	12.38	12.29	12.31	63,974	12.07
9/02/2026	12.43	12.43	12.32	12.35	88,776	12.11
9/01/2026	12.39	12.42	12.35	12.40	124,422	12.16
8/31/2026	12.40	12.43	12.34	12.40	115,052	12.16
8/28/2026	12.32	12.39	12.30	12.37	79,043	12.13
8/27/2026	12.28	12.32	12.26	12.28	82,452	12.04
8/26/2026	12.31	12.35	12.26	12.30	59,859	12.06
8/25/2026	12.28	12.35	12.26	12.31	99,574	12.07
8/24/2026	12.32	12.32	12.26	12.28	77,799	12.04
8/21/2026	12.37	12.37	12.28	12.28	82,133	12.04
8/20/2026	12.43	12.48	12.42	12.44	110,115	12.09
8/19/2026	12.39	12.49	12.38	12.42	52,292	12.07
8/18/2026	12.49	12.50	12.35	12.37	96,381	12.02
8/17/2026	12.50	12.50	12.41	12.48	81,607	12.13
8/14/2026	12.43	12.50	12.43	12.48	43,194	12.13
8/13/2026	12.43	12.52	12.42	12.42	38,936	12.07
8/12/2026	12.42	12.49	12.40	12.44	92,179	12.09
8/11/2026	12.47	12.50	12.40	12.45	108,738	12.10