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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.06	13.99	13.99	14.14	13.99	129,446
September 25, 2025	14.19	14.14	14.14	14.21	14.14	242,800
September 24, 2025	14.36	14.21	14.21	14.41	14.2	134,305
September 23, 2025	14.45	14.39	14.39	14.5	14.37	133,397
September 22, 2025	14.58	14.53	14.53	14.63	14.45	102,200
September 19, 2025	14.87	14.68	14.57	14.89	14.66	133,800
September 18, 2025	14.85	14.85	14.74	14.87	14.81	101,200
September 17, 2025	14.89	14.83	14.72	14.93	14.8	66,100
September 16, 2025	14.92	14.85	14.74	14.92	14.8	54,940
September 15, 2025	14.88	14.87	14.76	15.03	14.81	136,405
September 12, 2025	14.84	14.88	14.88	14.88	14.82	63,600
September 11, 2025	14.84	14.82	14.82	14.86	14.74	87,004
September 10, 2025	14.87	14.8	14.8	14.88	14.77	136,300
September 09, 2025	14.9	14.83	14.83	14.9	14.8	65,213
September 08, 2025	14.85	14.87	14.87	14.89	14.8	133,500
September 05, 2025	14.79	14.79	14.79	14.84	14.75	93,771
September 04, 2025	14.72	14.74	14.74	14.75	14.65	106,706
September 03, 2025	14.67	14.68	14.68	14.72	14.67	90,516
September 02, 2025	14.69	14.7	14.7	14.71	14.66	128,500
August 29, 2025	14.66	14.71	14.71	14.71	14.63	89,347
August 28, 2025	14.57	14.63	14.63	14.63	14.54	51,900
August 27, 2025	14.6	14.53	14.53	14.62	14.53	56,039
August 26, 2025	14.58	14.59	14.59	14.59	14.56	62,300
August 25, 2025	14.64	14.55	14.55	14.64	14.51	74,336
August 22, 2025	14.55	14.59	14.59	14.61	14.49	66,032
August 21, 2025	14.51	14.54	14.54	14.55	14.38	119,000
August 20, 2025	14.66	14.62	14.51	14.67	14.55	154,500
August 19, 2025	14.66	14.63	14.52	14.66	14.59	120,117
August 18, 2025	14.62	14.62	14.51	14.63	14.58	115,508
August 15, 2025	14.56	14.6	14.6	14.6	14.45	93,800
August 14, 2025	14.56	14.53	14.53	14.56	14.47	72,400
August 13, 2025	14.55	14.55	14.55	14.56	14.51	104,221
August 12, 2025	14.49	14.54	14.54	14.54	14.43	91,900
August 11, 2025	14.47	14.46	14.46	14.49	14.45	80,632
August 08, 2025	14.41	14.46	14.46	14.46	14.36	96,700
August 07, 2025	14.37	14.36	14.36	14.45	14.32	79,500
August 06, 2025	14.34	14.37	14.37	14.37	14.34	62,133
August 05, 2025	14.34	14.32	14.32	14.4	14.31	68,440
August 04, 2025	14.36	14.36	14.36	14.39	14.31	109,010
August 01, 2025	14.37	14.31	14.31	14.38	14.3	78,500
July 31, 2025	14.34	14.39	14.39	14.39	14.26	112,443
July 30, 2025	14.32	14.3	14.3	14.33	14.25	97,724
July 29, 2025	14.3	14.3	14.3	14.33	14.25	78,214
July 28, 2025	14.3	14.29	14.29	14.34	14.25	45,902
July 25, 2025	14.26	14.29	14.29	14.29	14.22	60,521
July 24, 2025	14.28	14.22	14.22	14.28	14.19	132,000
July 23, 2025	14.31	14.26	14.26	14.32	14.21	102,800
July 22, 2025	14.31	14.27	14.27	14.34	14.21	119,305
July 21, 2025	14.35	14.29	14.29	14.36	14.25	121,000
July 18, 2025	14.59	14.31	14.2	14.6	14.31	266,400
July 17, 2025	14.51	14.54	14.43	14.59	14.51	89,100
July 16, 2025	14.46	14.54	14.54	14.55	14.35	111,800
July 15, 2025	14.43	14.41	14.41	14.43	14.36	92,800
July 14, 2025	14.35	14.42	14.42	14.43	14.32	132,303
July 11, 2025	14.33	14.3	14.3	14.33	14.22	77,115
July 10, 2025	14.37	14.31	14.31	14.37	14.27	85,001
July 09, 2025	14.32	14.32	14.32	14.37	14.28	107,200
July 08, 2025	14.27	14.28	14.28	14.29	14.22	83,126
July 07, 2025	14.33	14.26	14.26	14.37	14.21	104,731
July 03, 2025	14.39	14.36	14.36	14.39	14.33	63,612

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