Ares Dynamic Credit Allocation Fund, Inc. - ARDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.73	13.65	13.65	13.73	13.59	115,682
January 13, 2026	13.64	13.7	13.7	13.7	13.55	134,242
January 12, 2026	13.44	13.57	13.57	13.58	13.4	163,100
January 09, 2026	13.44	13.44	13.44	13.48	13.39	89,700
January 08, 2026	13.49	13.43	13.43	13.49	13.39	91,600
January 07, 2026	13.48	13.46	13.46	13.49	13.39	114,613
January 06, 2026	13.4	13.42	13.42	13.43	13.37	119,500
January 05, 2026	13.3	13.38	13.38	13.4	13.28	135,600
January 02, 2026	13.28	13.3	13.3	13.31	13.25	134,339
December 31, 2025	13.25	13.3	13.3	13.35	13.24	160,500
December 30, 2025	13.33	13.31	13.31	13.37	13.28	225,039
December 29, 2025	13.4	13.35	13.35	13.42	13.29	131,300
December 26, 2025	13.34	13.39	13.39	13.39	13.33	120,744
December 24, 2025	13.21	13.3	13.3	13.3	13.21	118,747
December 23, 2025	13.17	13.26	13.26	13.32	13.17	125,800
December 22, 2025	13.2	13.2	13.2	13.29	13.16	113,700
December 19, 2025	13.27	13.27	13.27	13.35	13.27	148,900
December 18, 2025	13.35	13.31	13.31	13.41	13.3	131,900
December 17, 2025	13.34	13.34	13.34	13.38	13.32	151,600
December 16, 2025	13.3	13.34	13.34	13.37	13.29	87,700
December 15, 2025	13.38	13.35	13.35	13.45	13.32	118,825
December 12, 2025	13.43	13.33	13.33	13.43	13.28	123,400
December 11, 2025	13.47	13.38	13.38	13.5	13.36	64,700
December 10, 2025	13.44	13.45	13.45	13.45	13.39	88,400
December 09, 2025	13.43	13.4	13.4	13.49	13.35	109,338
December 08, 2025	13.39	13.38	13.38	13.41	13.26	126,406
December 05, 2025	13.45	13.44	13.44	13.51	13.31	138,330
December 04, 2025	13.5	13.44	13.44	13.5	13.42	92,751
December 03, 2025	13.41	13.44	13.44	13.5	13.4	110,000
December 02, 2025	13.54	13.5	13.5	13.61	13.41	131,019
December 01, 2025	13.56	13.51	13.51	13.65	13.51	123,606
November 28, 2025	13.66	13.63	13.63	13.67	13.53	118,211
November 26, 2025	13.53	13.58	13.58	13.64	13.53	60,300
November 25, 2025	13.49	13.52	13.52	13.59	13.43	66,236
November 24, 2025	13.34	13.42	13.42	13.55	13.3	134,500
November 21, 2025	13.33	13.31	13.31	13.44	13.26	135,105
November 20, 2025	13.5	13.44	13.33	13.58	13.29	250,026
November 19, 2025	13.62	13.52	13.41	13.7	13.5	123,133
November 18, 2025	13.88	13.62	13.51	13.89	13.6	153,900
November 17, 2025	13.9	13.86	13.74	13.96	13.79	76,002
November 14, 2025	13.91	13.9	13.9	13.95	13.85	61,700
November 13, 2025	13.95	13.89	13.89	13.96	13.85	35,300
November 12, 2025	13.92	13.96	13.96	13.99	13.87	44,800
November 11, 2025	13.94	13.89	13.89	13.95	13.84	61,700
November 10, 2025	13.96	13.88	13.88	13.96	13.83	81,708
November 07, 2025	13.85	13.86	13.86	13.94	13.76	78,800
November 06, 2025	13.94	13.87	13.87	13.94	13.83	43,513
November 05, 2025	13.86	13.93	13.93	13.99	13.82	102,141
November 04, 2025	13.75	13.95	13.95	13.99	13.62	212,706
November 03, 2025	13.7	13.75	13.75	13.81	13.59	223,219
October 31, 2025	13.53	13.63	13.63	13.65	13.49	174,729
October 30, 2025	13.46	13.52	13.52	13.55	13.46	101,900
October 29, 2025	13.53	13.5	13.5	13.62	13.47	172,600
October 28, 2025	13.45	13.52	13.52	13.52	13.45	90,424
October 27, 2025	13.58	13.48	13.48	13.58	13.48	167,012
October 24, 2025	13.48	13.48	13.48	13.52	13.46	184,919
October 23, 2025	13.44	13.42	13.42	13.56	13.35	262,000
October 22, 2025	13.39	13.45	13.45	13.46	13.34	227,906
October 21, 2025	13.24	13.32	13.32	13.37	13.23	189,040
October 20, 2025	13.28	13.29	13.29	13.32	13.25	135,300

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