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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.05	13.04	13.04	13.17	13.04	51,500
February 19, 2026	13.25	13.2	13.09	13.25	13.16	80,175
February 18, 2026	13.26	13.26	13.15	13.29	13.22	114,600
February 17, 2026	13.15	13.19	13.08	13.23	13.14	85,031
February 13, 2026	13.34	13.23	13.12	13.4	13.21	152,000
February 12, 2026	13.4	13.28	13.17	13.4	13.26	58,544
February 11, 2026	13.42	13.33	13.22	13.45	13.31	133,200
February 10, 2026	13.32	13.41	13.3	13.42	13.3	88,437
February 09, 2026	13.34	13.27	13.16	13.36	13.2	131,200
February 06, 2026	13.31	13.32	13.32	13.37	13.28	36,716
February 05, 2026	13.36	13.31	13.31	13.38	13.27	79,500
February 04, 2026	13.37	13.36	13.36	13.39	13.3	123,500
February 03, 2026	13.49	13.37	13.37	13.54	13.31	98,709
February 02, 2026	13.42	13.43	13.43	13.49	13.38	149,802
January 30, 2026	13.44	13.45	13.45	13.5	13.4	84,300
January 29, 2026	13.49	13.44	13.44	13.49	13.39	88,400
January 28, 2026	13.44	13.42	13.42	13.53	13.41	68,700
January 27, 2026	13.5	13.42	13.42	13.53	13.4	121,100
January 26, 2026	13.55	13.46	13.46	13.57	13.44	86,848
January 23, 2026	13.54	13.5	13.5	13.59	13.48	51,215
January 22, 2026	13.57	13.56	13.56	13.59	13.52	74,300
January 21, 2026	13.55	13.52	13.52	13.6	13.47	61,524
January 20, 2026	13.4	13.49	13.49	13.51	13.36	103,129
January 16, 2026	13.68	13.6	13.49	13.69	13.53	539,746
January 15, 2026	13.72	13.64	13.64	13.72	13.6	151,900
January 14, 2026	13.73	13.65	13.65	13.73	13.59	115,682
January 13, 2026	13.64	13.7	13.7	13.7	13.55	134,242
January 12, 2026	13.44	13.57	13.57	13.58	13.4	163,100
January 09, 2026	13.44	13.44	13.44	13.48	13.39	89,700
January 08, 2026	13.49	13.43	13.43	13.49	13.39	91,600
January 07, 2026	13.48	13.46	13.46	13.49	13.39	114,613
January 06, 2026	13.4	13.42	13.42	13.43	13.37	119,500
January 05, 2026	13.3	13.38	13.38	13.4	13.28	135,600
January 02, 2026	13.28	13.3	13.3	13.31	13.25	134,339
December 31, 2025	13.25	13.3	13.3	13.35	13.24	160,500
December 30, 2025	13.33	13.31	13.31	13.37	13.28	225,039
December 29, 2025	13.4	13.35	13.35	13.42	13.29	131,300
December 26, 2025	13.34	13.39	13.39	13.39	13.33	120,744
December 24, 2025	13.21	13.3	13.3	13.3	13.21	118,747
December 23, 2025	13.17	13.26	13.26	13.32	13.17	125,800
December 22, 2025	13.2	13.2	13.2	13.29	13.16	113,700
December 19, 2025	13.27	13.27	13.27	13.35	13.27	148,900
December 18, 2025	13.35	13.31	13.31	13.41	13.3	131,900
December 17, 2025	13.34	13.34	13.34	13.38	13.32	151,600
December 16, 2025	13.3	13.34	13.34	13.37	13.29	87,700
December 15, 2025	13.38	13.35	13.35	13.45	13.32	118,825
December 12, 2025	13.43	13.33	13.33	13.43	13.28	123,400
December 11, 2025	13.47	13.38	13.38	13.5	13.36	64,700
December 10, 2025	13.44	13.45	13.45	13.45	13.39	88,400
December 09, 2025	13.43	13.4	13.4	13.49	13.35	109,338
December 08, 2025	13.39	13.38	13.38	13.41	13.26	126,406
December 05, 2025	13.45	13.44	13.44	13.51	13.31	138,330
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

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