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

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 $1,868.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,071.56, while $1000 invested 1 year ago would be worth $850.52. This corresponds to total returns of 86.86%, 7.16%, -14.95%, respectively, with annualized returns of 6.45%, 1.39%, -14.95%.

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
November 11, 2026	11.55	11.51	11.51	11.64	11.49	72,386
November 10, 2026	11.63	11.56	11.56	11.65	11.52	55,259
November 09, 2026	11.58	11.64	11.64	11.67	11.54	153,287
November 06, 2026	11.55	11.5	11.5	11.66	11.48	286,738
November 05, 2026	11.62	11.51	11.51	11.62	11.43	182,503
November 04, 2026	11.55	11.68	11.68	11.71	11.49	97,891
November 03, 2026	11.68	11.55	11.55	11.68	11.48	201,690
November 02, 2026	11.79	11.68	11.68	11.8	11.64	192,542
October 30, 2026	11.68	11.72	11.72	11.85	11.65	197,712
October 29, 2026	11.59	11.67	11.67	11.71	11.54	230,901
October 28, 2026	11.55	11.55	11.55	11.65	11.49	88,555
October 27, 2026	11.46	11.55	11.55	11.56	11.41	90,373
October 26, 2026	11.49	11.44	11.44	11.5	11.38	161,160
October 23, 2026	11.25	11.44	11.44	11.46	11.25	579,346
October 22, 2026	11.2	11.14	11.14	11.22	11.1	188,260
October 21, 2026	11.22	11.23	11.23	11.28	11.15	145,000
October 20, 2026	11.22	11.23	11.23	11.26	11.21	93,796
October 19, 2026	11.25	11.25	11.25	11.28	11.21	84,146
October 16, 2026	11.4	11.37	11.37	11.44	11.3	178,732
October 15, 2026	11.29	11.35	11.35	11.39	11.25	114,093
October 14, 2026	11.3	11.27	11.27	11.36	11.21	148,666
October 13, 2026	11.4	11.36	11.36	11.51	11.32	167,609
October 12, 2026	11.41	11.42	11.42	11.48	11.41	76,202
October 09, 2026	11.38	11.45	11.45	11.47	11.35	72,429
October 08, 2026	11.32	11.38	11.38	11.38	11.32	99,159
October 07, 2026	11.41	11.36	11.36	11.41	11.31	172,624
October 06, 2026	11.39	11.42	11.42	11.44	11.36	111,673
October 05, 2026	11.45	11.33	11.33	11.49	11.25	216,148
October 02, 2026	11.45	11.49	11.49	11.57	11.41	89,888
October 01, 2026	11.55	11.48	11.48	11.55	11.35	109,249
September 30, 2026	11.51	11.5	11.5	11.59	11.47	150,085
September 29, 2026	11.46	11.49	11.49	11.53	11.36	76,596
September 28, 2026	11.48	11.41	11.41	11.5	11.36	117,830
September 25, 2026	11.54	11.54	11.54	11.63	11.45	156,259
September 24, 2026	11.65	11.51	11.51	11.77	11.43	258,829
September 23, 2026	11.84	11.68	11.68	11.84	11.67	162,234
September 22, 2026	11.93	11.84	11.84	11.96	11.82	186,918
September 21, 2026	11.9	11.88	11.88	11.92	11.88	72,518
September 18, 2026	12.09	12.01	12.01	12.34	12.01	95,734
September 17, 2026	12.02	12.09	12.09	12.09	12.01	74,733
September 16, 2026	12.04	12	12	12.1	12	99,376
September 15, 2026	12.14	12.04	12.04	12.14	12.03	49,832
September 11, 2026	12.19	12.18	12.18	12.25	12.15	50,745
September 10, 2026	12.26	12.17	12.17	12.35	12.14	51,933
September 09, 2026	12.29	12.27	12.27	12.35	12.26	39,426
September 08, 2026	12.29	12.3	12.3	12.35	12.27	91,405
September 04, 2026	12.29	12.3	12.3	12.31	12.26	90,582
September 03, 2026	12.36	12.31	12.31	12.38	12.29	63,974
September 02, 2026	12.43	12.35	12.35	12.43	12.32	88,771
September 01, 2026	12.39	12.4	12.4	12.42	12.35	124,421
August 31, 2026	12.4	12.4	12.4	12.43	12.34	115,052
August 28, 2026	12.32	12.37	12.37	12.39	12.3	79,042
August 27, 2026	12.28	12.28	12.28	12.33	12.26	82,450
August 26, 2026	12.31	12.3	12.3	12.35	12.26	59,858
August 25, 2026	12.28	12.31	12.31	12.35	12.26	99,573
August 24, 2026	12.32	12.28	12.28	12.32	12.26	77,798
August 21, 2026	12.37	12.28	12.28	12.37	12.28	82,132
August 20, 2026	12.43	12.44	12.44	12.48	12.42	110,114
August 19, 2026	12.39	12.42	12.42	12.42	12.38	0
August 18, 2026	12.49	12.37	12.37	12.5	12.35	96,378