Ares Dynamic Credit Allocation Fund, Inc. (ARDC) NYSE

12.80

-0.04(-0.31%)

Updated at May 15 10:22AM

Currency In USD

ARDC Historical Return

If you invested $1000 in Ares Dynamic Credit Allocation Fund, Inc. (ARDC) 10 years ago, it would be worth $2,302.16 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,319.59, while $1000 invested 1 year ago would be worth $986.13. This corresponds to total returns of 130.22%, 31.96%, -1.39%, respectively, with annualized returns of 8.69%, 5.71%, -1.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARDC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	12.83	12.84	12.84	12.92	12.83	150,961
May 13, 2026	12.8	12.88	12.88	12.91	12.78	151,478
May 12, 2026	12.81	12.83	12.83	12.93	12.76	84,352
May 11, 2026	12.92	12.88	12.88	12.92	12.79	136,805
May 08, 2026	12.95	12.88	12.88	13.03	12.8	107,799
May 07, 2026	12.75	12.86	12.86	12.89	12.75	288,238
May 06, 2026	12.68	12.76	12.76	12.81	12.62	168,109
May 05, 2026	12.62	12.68	12.68	12.77	12.57	158,382
May 04, 2026	12.61	12.56	12.56	12.66	12.54	98,955
May 01, 2026	12.55	12.67	12.67	12.69	12.54	138,404
April 30, 2026	12.59	12.59	12.59	12.62	12.49	110,081
April 29, 2026	12.54	12.51	12.51	12.58	12.48	146,171
April 28, 2026	12.48	12.49	12.49	12.57	12.48	89,734
April 27, 2026	12.54	12.5	12.5	12.54	12.43	140,511
April 24, 2026	12.51	12.48	12.48	12.55	12.41	104,791
April 23, 2026	12.52	12.47	12.47	12.52	12.4	53,955
April 22, 2026	12.41	12.51	12.51	12.55	12.34	340,516
April 21, 2026	12.48	12.39	12.39	12.48	12.36	122,321
April 20, 2026	12.53	12.42	12.42	12.55	12.4	228,147
April 17, 2026	12.49	12.59	12.59	12.64	12.49	133,145
April 16, 2026	12.52	12.46	12.46	12.63	12.42	152,951
April 15, 2026	12.32	12.47	12.47	12.54	12.32	119,077
April 14, 2026	12.3	12.39	12.39	12.45	12.29	100,401
April 13, 2026	12.3	12.32	12.32	12.33	12.2	92,088
April 10, 2026	12.33	12.25	12.25	12.34	12.16	145,894
April 09, 2026	12.3	12.27	12.27	12.37	12.27	122,433
April 08, 2026	12.35	12.27	12.27	12.35	12.24	66,493
April 07, 2026	12.02	12.16	12.16	12.17	12.02	98,000
April 06, 2026	12	12.02	12.02	12.03	11.9	154,336
April 02, 2026	11.96	11.98	11.98	12.06	11.9	152,393
April 01, 2026	12.19	12.14	12.14	12.22	12.12	126,281
March 31, 2026	11.82	12.16	12.16	12.19	11.81	98,887
March 30, 2026	11.87	11.84	11.84	11.92	11.6	148,094
March 27, 2026	12.09	11.93	11.93	12.11	11.85	166,342
March 26, 2026	12.15	12.12	12.12	12.15	12.08	114,413
March 25, 2026	12.16	12.16	12.16	12.18	12.09	148,104
March 24, 2026	12.14	12.12	12.12	12.2	12.1	115,571
March 23, 2026	12.21	12.15	12.15	12.24	12.09	124,978
March 20, 2026	12.03	12.03	12.03	12.05	11.95	117,031
March 19, 2026	12.27	12.05	11.94	12.32	12.03	208,185
March 18, 2026	12.28	12.27	12.16	12.33	12.24	55,336
March 17, 2026	12.27	12.28	12.17	12.4	12.22	71,242
March 16, 2026	12.2	12.2	12.09	12.32	12.17	67,684
March 13, 2026	12.38	12.16	12.05	12.38	12.1	177,954
March 12, 2026	12.3	12.25	12.14	12.39	12.18	126,685
March 11, 2026	12.43	12.31	12.2	12.44	12.25	166,306
March 10, 2026	12.24	12.39	12.27	12.39	12.19	79,718
March 09, 2026	12.2	12.23	12.12	12.23	12	151,740
March 06, 2026	12.32	12.22	12.11	12.38	12.15	178,310
March 05, 2026	12.48	12.4	12.28	12.56	12.38	191,820
March 04, 2026	12.5	12.56	12.44	12.6	12.49	161,278
March 03, 2026	12.61	12.51	12.39	12.62	12.46	116,611
March 02, 2026	12.68	12.63	12.51	12.68	12.55	152,040
February 27, 2026	12.82	12.69	12.57	12.85	12.67	130,175
February 26, 2026	12.88	12.79	12.67	12.88	12.78	82,445
February 25, 2026	12.9	12.81	12.69	12.94	12.81	128,328
February 24, 2026	12.89	12.9	12.78	12.95	12.86	129,499
February 23, 2026	13.02	12.95	12.83	13.07	12.91	123,833
February 20, 2026	13.05	13.04	12.92	13.17	13.04	51,500
February 19, 2026	13.25	13.2	12.97	13.25	13.16	80,175