Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

Last Price12.25

Change-0.02 (-0.16%)

NYSE · Last Trade: Apr 11th, 12:51 AM EDT

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

Date Range:

2026-01-11 - 2026-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2026	12.33	12.34	12.16	12.25	146,499	12.25
4/09/2026	12.30	12.37	12.27	12.27	122,434	12.27
4/08/2026	12.35	12.35	12.24	12.27	66,506	12.27
4/07/2026	12.02	12.17	12.02	12.16	97,969	12.16
4/06/2026	12.00	12.03	11.90	12.02	154,336	12.02
4/02/2026	11.96	12.06	11.90	11.98	152,394	11.98
4/01/2026	12.19	12.22	12.12	12.14	126,284	12.14
3/31/2026	11.82	12.19	11.81	12.16	98,936	12.16
3/30/2026	11.87	11.92	11.60	11.84	148,094	11.84
3/27/2026	12.09	12.11	11.85	11.93	166,343	11.93
3/26/2026	12.15	12.15	12.08	12.12	114,413	12.12
3/25/2026	12.16	12.18	12.09	12.16	148,634	12.16
3/24/2026	12.14	12.20	12.10	12.12	116,395	12.12
3/23/2026	12.21	12.24	12.09	12.15	124,979	12.15
3/20/2026	12.03	12.05	11.95	12.03	117,032	12.03
3/19/2026	12.27	12.32	12.03	12.05	208,215	12.05
3/18/2026	12.28	12.33	12.24	12.27	55,338	12.27
3/17/2026	12.27	12.40	12.22	12.28	71,250	12.28
3/16/2026	12.20	12.32	12.17	12.20	69,043	12.20
3/13/2026	12.38	12.38	12.10	12.16	177,955	12.16
3/12/2026	12.30	12.39	12.18	12.25	126,695	12.25
3/11/2026	12.43	12.44	12.25	12.31	166,307	12.31
3/10/2026	12.24	12.39	12.19	12.39	79,727	12.39
3/09/2026	12.20	12.23	12.00	12.23	151,741	12.23
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	13.20
2/18/2026	13.26	13.29	13.22	13.26	114,562	13.26
2/17/2026	13.15	13.23	13.14	13.19	85,031	13.19
2/13/2026	13.34	13.40	13.21	13.23	151,995	13.23
2/12/2026	13.40	13.40	13.26	13.28	58,544	13.28
2/11/2026	13.42	13.45	13.31	13.33	131,485	13.33
2/10/2026	13.32	13.42	13.30	13.41	88,361	13.41
2/09/2026	13.34	13.36	13.20	13.27	131,174	13.27
2/06/2026	13.31	13.37	13.28	13.32	36,716	13.32
2/05/2026	13.36	13.38	13.27	13.31	79,464	13.31
2/04/2026	13.37	13.39	13.30	13.36	123,483	13.36
2/03/2026	13.49	13.54	13.31	13.37	98,709	13.37
2/02/2026	13.42	13.49	13.38	13.43	149,802	13.43
1/30/2026	13.44	13.50	13.40	13.45	84,277	13.45
1/29/2026	13.49	13.49	13.39	13.44	88,395	13.44
1/28/2026	13.44	13.53	13.41	13.42	68,661	13.42
1/27/2026	13.50	13.53	13.40	13.42	121,084	13.42
1/26/2026	13.55	13.57	13.44	13.46	86,848	13.46
1/23/2026	13.54	13.59	13.48	13.50	51,215	13.50
1/22/2026	13.57	13.59	13.52	13.56	74,256	13.56
1/21/2026	13.55	13.60	13.47	13.52	61,524	13.52
1/20/2026	13.40	13.51	13.36	13.49	103,129	13.49
1/16/2026	13.68	13.69	13.53	13.60	539,746	13.60
1/15/2026	13.72	13.72	13.60	13.64	151,894	13.64
1/14/2026	13.73	13.74	13.57	13.66	119,043	13.66
1/13/2026	13.64	13.70	13.55	13.70	134,242	13.70
1/12/2026	13.44	13.58	13.40	13.57	163,093	13.57