Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

Last Price13.44

Change+0.01 (0.07%)

NYSE · Last Trade: Jan 11th, 6:05 PM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	13.44	13.48	13.39	13.44	89,674	13.44
1/08/2026	13.49	13.49	13.39	13.43	91,595	13.43
1/07/2026	13.48	13.49	13.38	13.46	114,613	13.46
1/06/2026	13.40	13.43	13.37	13.42	119,467	13.42
1/05/2026	13.30	13.40	13.28	13.38	135,554	13.38
1/02/2026	13.28	13.31	13.25	13.30	134,339	13.30
12/31/2025	13.25	13.35	13.24	13.30	160,455	13.30
12/30/2025	13.33	13.37	13.28	13.31	225,039	13.31
12/29/2025	13.40	13.42	13.29	13.35	131,269	13.35
12/26/2025	13.34	13.39	13.32	13.39	120,744	13.39
12/24/2025	13.21	13.30	13.21	13.30	118,747	13.30
12/23/2025	13.17	13.32	13.17	13.26	125,786	13.26
12/22/2025	13.20	13.29	13.16	13.20	113,699	13.20
12/19/2025	13.27	13.35	13.27	13.27	148,885	13.16
12/18/2025	13.35	13.41	13.30	13.31	131,897	13.20
12/17/2025	13.34	13.38	13.32	13.34	151,560	13.23
12/16/2025	13.30	13.37	13.29	13.34	87,671	13.23
12/15/2025	13.38	13.45	13.32	13.35	118,825	13.24
12/12/2025	13.43	13.43	13.28	13.33	123,366	13.22
12/11/2025	13.47	13.49	13.36	13.38	64,679	13.27
12/10/2025	13.44	13.45	13.39	13.45	88,370	13.34
12/09/2025	13.43	13.49	13.35	13.40	109,338	13.29
12/08/2025	13.39	13.41	13.26	13.38	126,406	13.27
12/05/2025	13.45	13.51	13.31	13.44	138,330	13.33
12/04/2025	13.50	13.50	13.42	13.44	93,314	13.33
12/03/2025	13.41	13.50	13.39	13.44	109,951	13.33
12/02/2025	13.54	13.61	13.41	13.50	131,019	13.38
12/01/2025	13.56	13.65	13.51	13.51	123,606	13.39
11/28/2025	13.66	13.67	13.53	13.63	118,211	13.51
11/26/2025	13.53	13.64	13.53	13.58	60,262	13.46
11/25/2025	13.49	13.59	13.43	13.52	66,236	13.40
11/24/2025	13.34	13.55	13.30	13.42	134,450	13.31
11/21/2025	13.33	13.44	13.26	13.31	135,105	13.20
11/20/2025	13.50	13.58	13.29	13.44	250,026	13.21
11/19/2025	13.62	13.70	13.50	13.52	123,133	13.29
11/18/2025	13.88	13.89	13.60	13.62	153,853	13.39
11/17/2025	13.90	13.96	13.79	13.86	75,912	13.63
11/14/2025	13.91	13.95	13.85	13.90	61,775	13.67
11/13/2025	13.95	13.96	13.85	13.89	35,267	13.66
11/12/2025	13.92	13.99	13.87	13.96	44,826	13.72
11/11/2025	13.94	13.95	13.84	13.89	61,700	13.66
11/10/2025	13.96	13.96	13.82	13.88	81,698	13.65
11/07/2025	13.85	13.94	13.76	13.86	78,779	13.63
11/06/2025	13.94	13.94	13.83	13.87	43,513	13.64
11/05/2025	13.86	13.99	13.82	13.93	102,141	13.70
11/04/2025	13.75	13.99	13.62	13.95	212,706	13.71
11/03/2025	13.70	13.81	13.60	13.75	223,219	13.52
10/31/2025	13.53	13.65	13.49	13.63	174,729	13.40
10/30/2025	13.46	13.55	13.46	13.52	101,869	13.29
10/29/2025	13.53	13.61	13.47	13.50	172,571	13.27
10/28/2025	13.45	13.52	13.45	13.52	90,424	13.29
10/27/2025	13.58	13.58	13.48	13.48	167,012	13.25
10/24/2025	13.48	13.52	13.46	13.48	184,919	13.25
10/23/2025	13.44	13.56	13.35	13.42	261,984	13.19
10/22/2025	13.39	13.46	13.34	13.45	227,906	13.22
10/21/2025	13.24	13.37	13.23	13.32	189,040	13.10
10/20/2025	13.28	13.32	13.25	13.29	135,267	13.07
10/17/2025	13.44	13.69	13.32	13.36	109,842	13.02
10/16/2025	13.63	13.72	13.43	13.45	90,471	13.11
10/15/2025	13.61	13.72	13.54	13.58	122,368	13.24
10/14/2025	13.61	13.78	13.42	13.61	94,378	13.27
10/13/2025	13.70	13.79	13.52	13.61	105,300	13.27