Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

Last Price12.84

Change+0.03 (0.23%)

NYSE · Last Trade: Feb 26th, 12:11 PM EST

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

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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	13.49
1/15/2026	13.72	13.72	13.60	13.64	151,894	13.53
1/14/2026	13.73	13.74	13.57	13.66	119,043	13.55
1/13/2026	13.64	13.70	13.55	13.70	134,242	13.59
1/12/2026	13.44	13.58	13.40	13.57	163,093	13.46
1/09/2026	13.44	13.48	13.39	13.44	89,674	13.33
1/08/2026	13.49	13.49	13.39	13.43	91,595	13.32
1/07/2026	13.48	13.49	13.38	13.46	114,613	13.35
1/06/2026	13.40	13.43	13.37	13.42	119,467	13.31
1/05/2026	13.30	13.40	13.28	13.38	135,554	13.27
1/02/2026	13.28	13.31	13.25	13.30	134,339	13.19
12/31/2025	13.25	13.35	13.24	13.30	160,455	13.19
12/30/2025	13.33	13.37	13.28	13.31	225,039	13.20
12/29/2025	13.40	13.42	13.29	13.35	131,269	13.24
12/26/2025	13.34	13.39	13.32	13.39	120,744	13.28
12/24/2025	13.21	13.30	13.21	13.30	118,747	13.19
12/23/2025	13.17	13.32	13.17	13.26	125,786	13.15
12/22/2025	13.20	13.29	13.16	13.20	113,699	13.09
12/19/2025	13.27	13.35	13.27	13.27	148,885	13.05
12/18/2025	13.35	13.41	13.30	13.31	131,897	13.09
12/17/2025	13.34	13.38	13.32	13.34	151,560	13.12
12/16/2025	13.30	13.37	13.29	13.34	87,671	13.12
12/15/2025	13.38	13.45	13.32	13.35	118,825	13.13
12/12/2025	13.43	13.43	13.28	13.33	123,366	13.11
12/11/2025	13.47	13.49	13.36	13.38	64,679	13.16
12/10/2025	13.44	13.45	13.39	13.45	88,370	13.22
12/09/2025	13.43	13.49	13.35	13.40	109,338	13.18
12/08/2025	13.39	13.41	13.26	13.38	126,406	13.16
12/05/2025	13.45	13.51	13.31	13.44	138,330	13.21
12/04/2025	13.50	13.50	13.42	13.44	93,314	13.21
12/03/2025	13.41	13.50	13.39	13.44	109,951	13.21
12/02/2025	13.54	13.61	13.41	13.50	131,019	13.27
12/01/2025	13.56	13.65	13.51	13.51	123,606	13.28
11/28/2025	13.66	13.67	13.53	13.63	118,211	13.40
11/26/2025	13.53	13.64	13.53	13.58	60,262	13.35