Ares Dynamic Credit Allocation Fund, Inc. Common Shares (ARDC)
12.76
-0.03 (-0.23%)
NYSE· Last Trade: Jul 14th, 8:39 PM EDT
Historical Prices For Ares Dynamic Credit Allocation Fund, Inc. Common Shares (ARDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2026 | 12.85 | 12.88 | 12.70 | 12.76 | 118,554 | 12.76 |
| 7/13/2026 | 12.76 | 12.88 | 12.61 | 12.79 | 193,061 | 12.79 |
| 7/10/2026 | 12.78 | 12.88 | 12.77 | 12.78 | 64,307 | 12.78 |
| 7/09/2026 | 12.82 | 12.89 | 12.79 | 12.82 | 67,963 | 12.82 |
| 7/08/2026 | 12.69 | 12.81 | 12.65 | 12.75 | 46,673 | 12.75 |
| 7/07/2026 | 12.81 | 12.84 | 12.66 | 12.76 | 70,403 | 12.76 |
| 7/06/2026 | 12.84 | 12.87 | 12.80 | 12.84 | 72,072 | 12.84 |
| 7/02/2026 | 12.71 | 12.79 | 12.62 | 12.77 | 68,795 | 12.77 |
| 7/01/2026 | 12.67 | 12.77 | 12.64 | 12.73 | 55,737 | 12.73 |
| 6/30/2026 | 12.67 | 12.72 | 12.54 | 12.63 | 81,009 | 12.63 |
| 6/29/2026 | 12.54 | 12.65 | 12.50 | 12.63 | 83,847 | 12.63 |
| 6/26/2026 | 12.56 | 12.59 | 12.51 | 12.52 | 53,594 | 12.52 |
| 6/25/2026 | 12.62 | 12.64 | 12.51 | 12.55 | 74,147 | 12.55 |
| 6/24/2026 | 12.57 | 12.57 | 12.47 | 12.54 | 138,967 | 12.54 |
| 6/23/2026 | 12.50 | 12.55 | 12.47 | 12.51 | 109,218 | 12.51 |
| 6/22/2026 | 12.62 | 12.66 | 12.56 | 12.58 | 60,459 | 12.58 |
| 6/18/2026 | 12.70 | 12.81 | 12.64 | 12.77 | 237,133 | 12.66 |
| 6/17/2026 | 12.62 | 12.65 | 12.58 | 12.59 | 100,087 | 12.48 |
| 6/16/2026 | 12.58 | 12.62 | 12.57 | 12.59 | 42,810 | 12.48 |
| 6/15/2026 | 12.54 | 12.62 | 12.53 | 12.58 | 157,864 | 12.47 |
| 6/12/2026 | 12.62 | 12.67 | 12.56 | 12.59 | 42,834 | 12.48 |
| 6/11/2026 | 12.59 | 12.66 | 12.53 | 12.56 | 56,576 | 12.45 |
| 6/10/2026 | 12.43 | 12.83 | 12.43 | 12.56 | 208,349 | 12.45 |
| 6/09/2026 | 12.46 | 12.63 | 12.41 | 12.52 | 75,034 | 12.41 |
| 6/08/2026 | 12.55 | 12.56 | 12.41 | 12.48 | 91,841 | 12.37 |
| 6/05/2026 | 12.51 | 12.52 | 12.40 | 12.50 | 149,418 | 12.39 |
| 6/04/2026 | 12.54 | 12.63 | 12.44 | 12.49 | 106,225 | 12.38 |
| 6/03/2026 | 12.61 | 12.66 | 12.50 | 12.50 | 98,293 | 12.39 |
| 6/02/2026 | 12.70 | 12.77 | 12.60 | 12.65 | 134,345 | 12.54 |
| 6/01/2026 | 12.81 | 12.91 | 12.71 | 12.71 | 106,699 | 12.60 |
| 5/29/2026 | 0.00 | 12.82 | 12.74 | 12.79 | 191,988 | 12.68 |
| 5/28/2026 | 12.78 | 12.78 | 12.70 | 12.76 | 118,384 | 12.65 |
| 5/27/2026 | 12.71 | 12.77 | 12.65 | 12.75 | 164,877 | 12.64 |
| 5/26/2026 | 12.74 | 12.78 | 12.63 | 12.65 | 98,205 | 12.54 |
| 5/22/2026 | 12.68 | 12.68 | 12.59 | 12.63 | 90,172 | 12.52 |
| 5/21/2026 | 12.60 | 12.72 | 12.59 | 12.69 | 89,241 | 12.58 |
| 5/20/2026 | 12.64 | 12.79 | 12.64 | 12.76 | 113,467 | 12.54 |
| 5/19/2026 | 12.62 | 12.74 | 12.62 | 12.65 | 100,077 | 12.43 |
| 5/18/2026 | 12.69 | 12.74 | 12.64 | 12.68 | 77,025 | 12.46 |
| 5/15/2026 | 12.84 | 12.84 | 12.65 | 12.69 | 130,075 | 12.47 |
| 5/14/2026 | 12.83 | 12.92 | 12.83 | 12.84 | 150,963 | 12.61 |
| 5/13/2026 | 12.80 | 12.91 | 12.78 | 12.88 | 151,745 | 12.65 |
| 5/12/2026 | 12.81 | 12.93 | 12.76 | 12.83 | 84,353 | 12.60 |
| 5/11/2026 | 12.92 | 12.92 | 12.79 | 12.88 | 136,806 | 12.65 |
| 5/08/2026 | 12.95 | 13.03 | 12.80 | 12.88 | 108,390 | 12.65 |
| 5/07/2026 | 12.75 | 12.89 | 12.75 | 12.86 | 288,289 | 12.63 |
| 5/06/2026 | 12.68 | 12.81 | 12.62 | 12.76 | 168,109 | 12.54 |
| 5/05/2026 | 12.62 | 12.77 | 12.57 | 12.68 | 158,382 | 12.46 |
| 5/04/2026 | 12.61 | 12.66 | 12.54 | 12.56 | 98,955 | 12.34 |
| 5/01/2026 | 12.55 | 12.69 | 12.54 | 12.67 | 138,474 | 12.45 |
| 4/30/2026 | 12.59 | 12.62 | 12.49 | 12.59 | 110,381 | 12.37 |
| 4/29/2026 | 12.54 | 12.58 | 12.48 | 12.51 | 146,172 | 12.29 |
| 4/28/2026 | 12.48 | 12.57 | 12.47 | 12.49 | 89,734 | 12.27 |
| 4/27/2026 | 12.54 | 12.54 | 12.43 | 12.50 | 140,511 | 12.28 |
| 4/24/2026 | 12.51 | 12.55 | 12.41 | 12.48 | 105,046 | 12.26 |
| 4/23/2026 | 12.52 | 12.52 | 12.40 | 12.47 | 53,958 | 12.25 |
| 4/22/2026 | 12.41 | 12.54 | 12.34 | 12.51 | 340,518 | 12.29 |
| 4/21/2026 | 12.48 | 12.48 | 12.36 | 12.39 | 122,323 | 12.17 |
| 4/20/2026 | 12.53 | 12.54 | 12.40 | 12.42 | 228,148 | 12.20 |
| 4/17/2026 | 12.49 | 12.64 | 12.49 | 12.59 | 133,145 | 12.26 |
| 4/16/2026 | 12.52 | 12.63 | 12.42 | 12.46 | 152,957 | 12.13 |
| 4/15/2026 | 12.32 | 12.54 | 12.32 | 12.47 | 119,083 | 12.14 |