Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
12.79
+12.79 (1065733.33%)
NYSE· Last Trade: May 31st, 3:55 AM EDT
Historical Prices For Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 12.82 | 12.74 | 12.79 | 191,988 | 12.79 |
| 5/28/2026 | 12.78 | 12.78 | 12.70 | 12.76 | 118,384 | 12.76 |
| 5/27/2026 | 12.71 | 12.77 | 12.65 | 12.75 | 164,877 | 12.75 |
| 5/26/2026 | 12.74 | 12.78 | 12.63 | 12.65 | 98,205 | 12.65 |
| 5/22/2026 | 12.68 | 12.68 | 12.59 | 12.63 | 90,172 | 12.63 |
| 5/21/2026 | 12.60 | 12.72 | 12.59 | 12.69 | 89,241 | 12.69 |
| 5/20/2026 | 12.64 | 12.79 | 12.64 | 12.76 | 113,467 | 12.76 |
| 5/19/2026 | 12.62 | 12.74 | 12.62 | 12.65 | 100,077 | 12.65 |
| 5/18/2026 | 12.69 | 12.74 | 12.64 | 12.68 | 77,025 | 12.68 |
| 5/15/2026 | 12.84 | 12.84 | 12.65 | 12.69 | 130,075 | 12.69 |
| 5/14/2026 | 12.83 | 12.92 | 12.83 | 12.84 | 150,963 | 12.84 |
| 5/13/2026 | 12.80 | 12.91 | 12.78 | 12.88 | 151,745 | 12.88 |
| 5/12/2026 | 12.81 | 12.93 | 12.76 | 12.83 | 84,353 | 12.83 |
| 5/11/2026 | 12.92 | 12.92 | 12.79 | 12.88 | 136,806 | 12.88 |
| 5/08/2026 | 12.95 | 13.03 | 12.80 | 12.88 | 108,390 | 12.88 |
| 5/07/2026 | 12.75 | 12.89 | 12.75 | 12.86 | 288,289 | 12.86 |
| 5/06/2026 | 12.68 | 12.81 | 12.62 | 12.76 | 168,109 | 12.76 |
| 5/05/2026 | 12.62 | 12.77 | 12.57 | 12.68 | 158,382 | 12.68 |
| 5/04/2026 | 12.61 | 12.66 | 12.54 | 12.56 | 98,955 | 12.56 |
| 5/01/2026 | 12.55 | 12.69 | 12.54 | 12.67 | 138,474 | 12.67 |
| 4/30/2026 | 12.59 | 12.62 | 12.49 | 12.59 | 110,381 | 12.59 |
| 4/29/2026 | 12.54 | 12.58 | 12.48 | 12.51 | 146,172 | 12.51 |
| 4/28/2026 | 12.48 | 12.57 | 12.47 | 12.49 | 89,734 | 12.49 |
| 4/27/2026 | 12.54 | 12.54 | 12.43 | 12.50 | 140,511 | 12.50 |
| 4/24/2026 | 12.51 | 12.55 | 12.41 | 12.48 | 105,046 | 12.48 |
| 4/23/2026 | 12.52 | 12.52 | 12.40 | 12.47 | 53,958 | 12.47 |
| 4/22/2026 | 12.41 | 12.54 | 12.34 | 12.51 | 340,518 | 12.51 |
| 4/21/2026 | 12.48 | 12.48 | 12.36 | 12.39 | 122,323 | 12.39 |
| 4/20/2026 | 12.53 | 12.54 | 12.40 | 12.42 | 228,148 | 12.42 |
| 4/17/2026 | 12.49 | 12.64 | 12.49 | 12.59 | 133,145 | 12.48 |
| 4/16/2026 | 12.52 | 12.63 | 12.42 | 12.46 | 152,957 | 12.35 |
| 4/15/2026 | 12.32 | 12.54 | 12.32 | 12.47 | 119,083 | 12.36 |
| 4/14/2026 | 12.30 | 12.45 | 12.29 | 12.39 | 100,408 | 12.28 |
| 4/13/2026 | 12.30 | 12.33 | 12.20 | 12.32 | 92,783 | 12.21 |
| 4/10/2026 | 12.33 | 12.34 | 12.16 | 12.25 | 146,499 | 12.14 |
| 4/09/2026 | 12.30 | 12.37 | 12.27 | 12.27 | 122,434 | 12.16 |
| 4/08/2026 | 12.35 | 12.35 | 12.24 | 12.27 | 66,506 | 12.16 |
| 4/07/2026 | 12.02 | 12.17 | 12.02 | 12.16 | 97,969 | 12.05 |
| 4/06/2026 | 12.00 | 12.03 | 11.90 | 12.02 | 154,336 | 11.91 |
| 4/02/2026 | 11.96 | 12.06 | 11.90 | 11.98 | 152,394 | 11.87 |
| 4/01/2026 | 12.19 | 12.22 | 12.12 | 12.14 | 126,284 | 12.03 |
| 3/31/2026 | 11.82 | 12.19 | 11.81 | 12.16 | 98,936 | 12.05 |
| 3/30/2026 | 11.87 | 11.92 | 11.60 | 11.84 | 148,094 | 11.73 |
| 3/27/2026 | 12.09 | 12.11 | 11.85 | 11.93 | 166,343 | 11.82 |
| 3/26/2026 | 12.15 | 12.15 | 12.08 | 12.12 | 114,413 | 12.01 |
| 3/25/2026 | 12.16 | 12.18 | 12.09 | 12.16 | 148,634 | 12.05 |
| 3/24/2026 | 12.14 | 12.20 | 12.10 | 12.12 | 116,395 | 12.01 |
| 3/23/2026 | 12.21 | 12.24 | 12.09 | 12.15 | 124,979 | 12.04 |
| 3/20/2026 | 12.03 | 12.05 | 11.95 | 12.03 | 117,032 | 11.92 |
| 3/19/2026 | 12.27 | 12.32 | 12.03 | 12.05 | 208,215 | 11.83 |
| 3/18/2026 | 12.28 | 12.33 | 12.24 | 12.27 | 55,338 | 12.05 |
| 3/17/2026 | 12.27 | 12.40 | 12.22 | 12.28 | 71,250 | 12.06 |
| 3/16/2026 | 12.20 | 12.32 | 12.17 | 12.20 | 69,043 | 11.98 |
| 3/13/2026 | 12.38 | 12.38 | 12.10 | 12.16 | 177,955 | 11.94 |
| 3/12/2026 | 12.30 | 12.39 | 12.18 | 12.25 | 126,695 | 12.03 |
| 3/11/2026 | 12.43 | 12.44 | 12.25 | 12.31 | 166,307 | 12.09 |
| 3/10/2026 | 12.24 | 12.39 | 12.19 | 12.39 | 79,727 | 12.16 |
| 3/09/2026 | 12.20 | 12.23 | 12.00 | 12.23 | 151,741 | 12.01 |
| 3/06/2026 | 12.32 | 12.38 | 12.15 | 12.22 | 178,310 | 12.00 |
| 3/05/2026 | 12.48 | 12.55 | 12.38 | 12.40 | 191,821 | 12.17 |
| 3/04/2026 | 12.50 | 12.60 | 12.49 | 12.56 | 165,565 | 12.33 |
| 3/03/2026 | 12.62 | 12.64 | 12.45 | 12.51 | 118,224 | 12.28 |
| 3/02/2026 | 12.68 | 12.68 | 12.55 | 12.63 | 152,041 | 12.40 |