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

Last Price12.40

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 7:46 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	12.39	12.42	12.35	12.40	124,422	12.40
8/31/2026	12.40	12.43	12.34	12.40	115,052	12.40
8/28/2026	12.32	12.39	12.30	12.37	79,043	12.37
8/27/2026	12.28	12.32	12.26	12.28	82,452	12.28
8/26/2026	12.31	12.35	12.26	12.30	59,859	12.30
8/25/2026	12.28	12.35	12.26	12.31	99,574	12.31
8/24/2026	12.32	12.32	12.26	12.28	77,799	12.28
8/21/2026	12.37	12.37	12.28	12.28	82,133	12.28
8/20/2026	12.43	12.48	12.42	12.44	110,115	12.33
8/19/2026	12.39	12.49	12.38	12.42	52,292	12.31
8/18/2026	12.49	12.50	12.35	12.37	96,381	12.26
8/17/2026	12.50	12.50	12.41	12.48	81,607	12.37
8/14/2026	12.43	12.50	12.43	12.48	43,194	12.37
8/13/2026	12.43	12.52	12.42	12.42	38,936	12.31
8/12/2026	12.42	12.49	12.40	12.44	92,179	12.33
8/11/2026	12.47	12.50	12.40	12.45	108,738	12.34
8/10/2026	12.43	12.54	12.42	12.48	75,945	12.37
8/07/2026	12.40	12.58	12.38	12.42	70,020	12.31
8/06/2026	12.38	12.51	12.27	12.38	233,080	12.27
8/05/2026	12.59	12.59	12.39	12.43	166,902	12.32
8/04/2026	12.54	12.57	12.45	12.57	57,930	12.46
8/03/2026	12.38	12.48	12.36	12.45	77,200	12.34
7/31/2026	12.39	12.49	12.35	12.38	84,420	12.27
7/30/2026	12.38	12.38	12.31	12.34	63,552	12.23
7/29/2026	12.32	12.38	12.28	12.30	66,319	12.19
7/28/2026	12.33	12.40	12.31	12.35	44,042	12.24
7/27/2026	12.47	12.48	12.31	12.37	87,048	12.26
7/24/2026	12.45	12.47	12.36	12.38	48,230	12.27
7/23/2026	12.49	12.54	12.31	12.39	111,181	12.28
7/22/2026	12.57	12.60	12.49	12.54	112,932	12.43
7/21/2026	12.46	12.60	12.45	12.54	123,025	12.43
7/20/2026	12.39	12.51	12.32	12.50	167,732	12.39
7/17/2026	12.50	12.82	12.43	12.48	685,212	12.25
7/16/2026	12.73	12.73	12.51	12.58	179,946	12.35
7/15/2026	12.82	12.82	12.66	12.69	117,450	12.46
7/14/2026	12.85	12.88	12.70	12.76	118,554	12.53
7/13/2026	12.76	12.88	12.61	12.79	193,061	12.56
7/10/2026	12.78	12.88	12.77	12.78	64,307	12.55
7/09/2026	12.82	12.89	12.79	12.82	67,963	12.59
7/08/2026	12.69	12.81	12.65	12.75	46,673	12.52
7/07/2026	12.81	12.84	12.66	12.76	70,403	12.53
7/06/2026	12.84	12.87	12.80	12.84	72,072	12.61
7/02/2026	12.71	12.79	12.62	12.77	68,795	12.54
7/01/2026	12.67	12.77	12.64	12.73	55,737	12.50
6/30/2026	12.67	12.72	12.54	12.63	81,009	12.40
6/29/2026	12.54	12.65	12.50	12.63	83,847	12.40
6/26/2026	12.56	12.59	12.51	12.52	53,594	12.29
6/25/2026	12.62	12.64	12.51	12.55	74,147	12.32
6/24/2026	12.57	12.57	12.47	12.54	138,967	12.31
6/23/2026	12.50	12.55	12.47	12.51	109,218	12.28
6/22/2026	12.62	12.66	12.56	12.58	60,459	12.35
6/18/2026	12.70	12.81	12.64	12.77	237,133	12.43
6/17/2026	12.62	12.65	12.58	12.59	100,087	12.25
6/16/2026	12.58	12.62	12.57	12.59	42,810	12.25
6/15/2026	12.54	12.62	12.53	12.58	157,864	12.24
6/12/2026	12.62	12.67	12.56	12.59	42,834	12.25
6/11/2026	12.59	12.66	12.53	12.56	56,576	12.22
6/10/2026	12.43	12.83	12.43	12.56	208,349	12.22
6/09/2026	12.46	12.63	12.41	12.52	75,034	12.19
6/08/2026	12.55	12.56	12.41	12.48	91,841	12.15
6/05/2026	12.51	12.52	12.40	12.50	149,418	12.17
6/04/2026	12.54	12.63	12.44	12.49	106,225	12.16
6/03/2026	12.61	12.66	12.50	12.50	98,293	12.17
6/02/2026	12.70	12.77	12.60	12.65	134,345	12.31