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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	13.44	13.36	13.36	13.69	13.32	109,842
October 16, 2025	13.63	13.45	13.45	13.72	13.43	90,500
October 15, 2025	13.61	13.58	13.58	13.72	13.54	122,400
October 14, 2025	13.61	13.61	13.61	13.78	13.42	94,400
October 13, 2025	13.7	13.61	13.61	13.79	13.52	105,300
October 10, 2025	13.78	13.47	13.47	13.78	13.36	228,130
October 09, 2025	13.77	13.73	13.73	13.79	13.68	125,300
October 08, 2025	13.76	13.76	13.76	13.79	13.65	328,123
October 07, 2025	13.78	13.76	13.76	13.88	13.58	318,306
October 06, 2025	13.82	13.69	13.69	13.83	13.62	226,000
October 03, 2025	13.92	13.81	13.81	13.98	13.8	156,212
October 02, 2025	14.01	13.98	13.98	14.04	13.96	80,419
October 01, 2025	14.06	14.05	14.05	14.07	14.02	110,447
September 30, 2025	14.02	14.07	14.07	14.07	13.97	130,016
September 29, 2025	13.98	14.01	14.01	14.04	13.92	122,400
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

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