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 $2,085.43 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,221.79, while $1000 invested 1 year ago would be worth $925.65. This corresponds to total returns of 108.54%, 22.18%, -7.43%, respectively, with annualized returns of 7.62%, 4.09%, -7.43%.

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
August 03, 2026	12.38	12.45	12.45	12.48	12.36	77,178
July 31, 2026	12.39	12.38	12.38	12.49	12.35	84,418
July 30, 2026	12.38	12.34	12.34	12.38	12.31	63,552
July 29, 2026	12.32	12.3	12.3	12.38	12.28	66,317
July 28, 2026	12.33	12.35	12.35	12.4	12.31	44,042
July 27, 2026	12.47	12.37	12.37	12.48	12.31	87,048
July 24, 2026	12.45	12.38	12.38	12.47	12.36	48,228
July 23, 2026	12.49	12.39	12.39	12.54	12.31	111,181
July 22, 2026	12.57	12.54	12.54	12.6	12.49	112,931
July 21, 2026	12.46	12.54	12.54	12.6	12.45	123,025
July 20, 2026	12.39	12.5	12.5	12.51	12.32	167,731
July 17, 2026	12.5	12.48	12.48	12.82	12.43	685,211
July 16, 2026	12.73	12.58	12.58	12.73	12.51	178,446
July 15, 2026	12.76	12.69	12.69	12.82	12.66	116,615
July 14, 2026	12.85	12.76	12.76	12.88	12.7	118,553
July 13, 2026	12.76	12.79	12.79	12.88	12.61	193,059
July 10, 2026	12.78	12.78	12.78	12.88	12.77	62,617
July 09, 2026	12.82	12.82	12.82	12.89	12.79	67,961
July 08, 2026	12.69	12.75	12.75	12.81	12.65	46,671
July 07, 2026	12.81	12.76	12.76	12.84	12.66	70,400
July 06, 2026	12.84	12.84	12.84	12.87	12.8	72,071
July 02, 2026	12.71	12.77	12.77	12.79	12.62	68,795
July 01, 2026	12.67	12.73	12.73	12.77	12.64	55,736
June 30, 2026	12.67	12.63	12.63	12.72	12.54	81,008
June 29, 2026	12.54	12.63	12.63	12.65	12.5	83,846
June 26, 2026	12.56	12.52	12.52	12.59	12.51	52,804
June 25, 2026	12.62	12.55	12.55	12.64	12.51	74,145
June 24, 2026	12.57	12.54	12.54	12.57	12.47	138,966
June 23, 2026	12.5	12.51	12.51	12.55	12.47	109,217
June 22, 2026	12.62	12.58	12.58	12.66	12.56	60,454
June 18, 2026	12.7	12.77	12.77	12.81	12.64	237,133
June 17, 2026	12.62	12.59	12.59	12.65	12.58	100,086
June 16, 2026	12.58	12.59	12.59	12.62	12.58	42,808
June 15, 2026	12.54	12.58	12.58	12.62	12.53	157,861
June 12, 2026	12.62	12.59	12.59	12.67	12.56	42,830
June 11, 2026	12.59	12.56	12.56	12.66	12.53	56,575
June 10, 2026	12.43	12.56	12.56	12.83	12.43	208,349
June 09, 2026	12.46	12.52	12.52	12.63	12.41	75,031
June 08, 2026	12.55	12.48	12.48	12.57	12.41	91,840
June 05, 2026	12.51	12.5	12.5	12.52	12.4	0
June 04, 2026	12.54	12.49	12.49	12.63	12.44	106,225
June 03, 2026	12.61	12.5	12.5	12.66	12.5	98,201
June 02, 2026	12.7	12.65	12.65	12.77	12.6	134,344
June 01, 2026	12.81	12.71	12.71	12.91	12.71	106,698
May 29, 2026	12.82	12.79	12.79	12.82	12.74	191,982
May 28, 2026	12.78	12.76	12.76	12.78	12.7	118,383
May 27, 2026	12.71	12.75	12.75	12.77	12.65	164,877
May 26, 2026	12.74	12.65	12.65	12.78	12.63	96,353
May 22, 2026	12.68	12.63	12.63	12.68	12.59	90,171
May 21, 2026	12.6	12.69	12.69	12.72	12.59	89,239
May 20, 2026	12.64	12.76	12.76	12.79	12.64	113,466
May 19, 2026	12.62	12.65	12.65	12.75	12.62	100,074
May 18, 2026	12.69	12.68	12.68	12.74	12.65	77,023
May 15, 2026	12.84	12.69	12.69	12.84	12.65	130,073
May 14, 2026	12.83	12.84	12.84	12.92	12.83	150,961
May 13, 2026	12.8	12.88	12.88	12.91	12.78	151,478
May 12, 2026	12.81	12.83	12.83	12.93	12.76	84,352
May 11, 2026	12.92	12.88	12.88	12.92	12.79	136,805
May 08, 2026	12.95	12.88	12.88	13.03	12.8	107,799
May 07, 2026	12.75	12.86	12.86	12.89	12.75	288,238