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

11.98

-0.16(-1.32%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	12.05	12.32	12.03	208,185
March 18, 2026	12.28	12.27	12.27	12.33	12.24	55,336
March 17, 2026	12.27	12.28	12.28	12.4	12.22	71,242
March 16, 2026	12.2	12.2	12.2	12.32	12.17	67,684
March 13, 2026	12.38	12.16	12.16	12.38	12.1	177,954
March 12, 2026	12.3	12.25	12.25	12.39	12.18	126,685
March 11, 2026	12.43	12.31	12.31	12.44	12.25	166,306
March 10, 2026	12.24	12.39	12.39	12.39	12.19	79,718
March 09, 2026	12.2	12.23	12.23	12.23	12	151,740
March 06, 2026	12.32	12.22	12.22	12.38	12.15	178,310
March 05, 2026	12.48	12.4	12.4	12.56	12.38	191,820
March 04, 2026	12.5	12.56	12.56	12.6	12.49	161,278
March 03, 2026	12.61	12.51	12.51	12.62	12.46	116,611
March 02, 2026	12.68	12.63	12.63	12.68	12.55	152,040
February 27, 2026	12.82	12.69	12.69	12.85	12.67	130,175
February 26, 2026	12.88	12.79	12.79	12.88	12.78	82,445
February 25, 2026	12.9	12.81	12.81	12.94	12.81	128,328
February 24, 2026	12.89	12.9	12.9	12.95	12.86	129,499
February 23, 2026	13.02	12.95	12.95	13.07	12.91	123,833
February 20, 2026	13.05	13.04	0	13.17	13.04	51,500
February 19, 2026	13.25	13.2	0	13.25	13.16	80,175
February 18, 2026	13.26	13.26	0	13.29	13.22	114,600
February 17, 2026	13.15	13.19	0	13.23	13.14	85,031
February 13, 2026	13.34	13.23	0	13.4	13.21	152,000
February 12, 2026	13.4	13.28	0	13.4	13.26	58,544
February 11, 2026	13.42	13.33	0	13.45	13.31	133,200
February 10, 2026	13.32	13.41	0	13.42	13.3	88,437
February 09, 2026	13.34	13.27	0	13.36	13.2	131,200
February 06, 2026	13.31	13.32	0	13.37	13.28	36,716
February 05, 2026	13.36	13.31	0	13.38	13.27	79,500
February 04, 2026	13.37	13.36	0	13.39	13.3	123,500
February 03, 2026	13.49	13.37	0	13.54	13.31	98,709
February 02, 2026	13.42	13.43	0	13.49	13.38	149,802
January 30, 2026	13.44	13.45	0	13.5	13.4	84,300
January 29, 2026	13.49	13.44	0	13.49	13.39	88,400
January 28, 2026	13.44	13.42	0	13.53	13.41	68,700
January 27, 2026	13.5	13.42	0	13.53	13.4	121,100
January 26, 2026	13.55	13.46	0	13.57	13.44	86,848
January 23, 2026	13.54	13.5	0	13.59	13.48	51,215
January 22, 2026	13.57	13.56	0	13.59	13.52	74,300
January 21, 2026	13.55	13.52	0	13.6	13.47	61,524
January 20, 2026	13.4	13.49	0	13.51	13.36	103,129
January 16, 2026	13.68	13.6	0	13.69	13.53	539,746
January 15, 2026	13.72	13.64	0	13.72	13.6	151,900
January 14, 2026	13.73	13.66	0	13.74	13.57	119,043
January 13, 2026	13.64	13.7	0	13.7	13.55	134,242
January 12, 2026	13.44	13.57	0	13.58	13.4	163,100
January 09, 2026	13.44	13.44	0	13.48	13.39	89,700
January 08, 2026	13.49	13.43	0	13.49	13.39	91,600
January 07, 2026	13.48	13.46	0	13.49	13.39	114,613