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

Last Price12.38

Change-0.05 (-0.40%)

NYSE· Last Trade: Aug 7th, 3:54 AM EDT

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

Date Range:

2026-05-07 - 2026-08-07

Date	Open	High	Low	Close	Volume	Adjusted Close
8/06/2026	12.38	12.51	12.27	12.38	233,080	12.38
8/05/2026	12.59	12.59	12.39	12.43	166,902	12.43
8/04/2026	12.54	12.57	12.45	12.57	57,930	12.57
8/03/2026	12.38	12.48	12.36	12.45	77,200	12.45
7/31/2026	12.39	12.49	12.35	12.38	84,420	12.38
7/30/2026	12.38	12.38	12.31	12.34	63,552	12.34
7/29/2026	12.32	12.38	12.28	12.30	66,319	12.30
7/28/2026	12.33	12.40	12.31	12.35	44,042	12.35
7/27/2026	12.47	12.48	12.31	12.37	87,048	12.37
7/24/2026	12.45	12.47	12.36	12.38	48,230	12.38
7/23/2026	12.49	12.54	12.31	12.39	111,181	12.39
7/22/2026	12.57	12.60	12.49	12.54	112,932	12.54
7/21/2026	12.46	12.60	12.45	12.54	123,025	12.54
7/20/2026	12.39	12.51	12.32	12.50	167,732	12.50
7/17/2026	12.50	12.82	12.43	12.48	685,212	12.37
7/16/2026	12.73	12.73	12.51	12.58	179,946	12.47
7/15/2026	12.82	12.82	12.66	12.69	117,450	12.58
7/14/2026	12.85	12.88	12.70	12.76	118,554	12.64
7/13/2026	12.76	12.88	12.61	12.79	193,061	12.67
7/10/2026	12.78	12.88	12.77	12.78	64,307	12.66
7/09/2026	12.82	12.89	12.79	12.82	67,963	12.70
7/08/2026	12.69	12.81	12.65	12.75	46,673	12.63
7/07/2026	12.81	12.84	12.66	12.76	70,403	12.64
7/06/2026	12.84	12.87	12.80	12.84	72,072	12.72
7/02/2026	12.71	12.79	12.62	12.77	68,795	12.65
7/01/2026	12.67	12.77	12.64	12.73	55,737	12.61
6/30/2026	12.67	12.72	12.54	12.63	81,009	12.52
6/29/2026	12.54	12.65	12.50	12.63	83,847	12.52
6/26/2026	12.56	12.59	12.51	12.52	53,594	12.41
6/25/2026	12.62	12.64	12.51	12.55	74,147	12.44
6/24/2026	12.57	12.57	12.47	12.54	138,967	12.43
6/23/2026	12.50	12.55	12.47	12.51	109,218	12.40
6/22/2026	12.62	12.66	12.56	12.58	60,459	12.47
6/18/2026	12.70	12.81	12.64	12.77	237,133	12.54
6/17/2026	12.62	12.65	12.58	12.59	100,087	12.37
6/16/2026	12.58	12.62	12.57	12.59	42,810	12.37
6/15/2026	12.54	12.62	12.53	12.58	157,864	12.36
6/12/2026	12.62	12.67	12.56	12.59	42,834	12.37
6/11/2026	12.59	12.66	12.53	12.56	56,576	12.34
6/10/2026	12.43	12.83	12.43	12.56	208,349	12.34
6/09/2026	12.46	12.63	12.41	12.52	75,034	12.30
6/08/2026	12.55	12.56	12.41	12.48	91,841	12.26
6/05/2026	12.51	12.52	12.40	12.50	149,418	12.28
6/04/2026	12.54	12.63	12.44	12.49	106,225	12.27
6/03/2026	12.61	12.66	12.50	12.50	98,293	12.28
6/02/2026	12.70	12.77	12.60	12.65	134,345	12.42
6/01/2026	12.81	12.91	12.71	12.71	106,699	12.48
5/29/2026	0.00	12.82	12.74	12.79	191,988	12.56
5/28/2026	12.78	12.78	12.70	12.76	118,384	12.53
5/27/2026	12.71	12.77	12.65	12.75	164,877	12.52
5/26/2026	12.74	12.78	12.63	12.65	98,205	12.42
5/22/2026	12.68	12.68	12.59	12.63	90,172	12.40
5/21/2026	12.60	12.72	12.59	12.69	89,241	12.46
5/20/2026	12.64	12.79	12.64	12.76	113,467	12.42
5/19/2026	12.62	12.74	12.62	12.65	100,077	12.31
5/18/2026	12.69	12.74	12.64	12.68	77,025	12.34
5/15/2026	12.84	12.84	12.65	12.69	130,075	12.35
5/14/2026	12.83	12.92	12.83	12.84	150,963	12.50
5/13/2026	12.80	12.91	12.78	12.88	151,745	12.54
5/12/2026	12.81	12.93	12.76	12.83	84,353	12.49
5/11/2026	12.92	12.92	12.79	12.88	136,806	12.54
5/08/2026	12.95	13.03	12.80	12.88	108,390	12.54
5/07/2026	12.75	12.89	12.75	12.86	288,289	12.52