5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
-12.71%
6 MONTH PERFORMANCE
-12.93%
YEAR-TO-DATE PERFORMANCE
-12.24%
1 YEAR PERFORMANCE
-4.95%
Ares Dynamic Credit Allocation Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $13.13 | $13.24 (0.84%) | $13.31 | $13.07 | 105,902 | $303.39 M |
| 04/16/2025 | $13.10 | $13.14 (0.31%) | $13.19 | $13.07 | 92,900 | $301.10 M |
| 04/15/2025 | $13.03 | $13.19 (1.23%) | $13.20 | $13.01 | 98,900 | $302.25 M |
| 04/14/2025 | $13.07 | $13.06 (-0.08%) | $13.08 | $12.93 | 132,103 | $299.27 M |
| 04/11/2025 | $12.85 | $12.92 (0.54%) | $13.05 | $12.76 | 155,029 | $296.06 M |
| 04/10/2025 | $13.17 | $12.81 (-2.73%) | $13.28 | $12.79 | 163,800 | $293.54 M |
| 04/09/2025 | $12.82 | $13.32 (3.9%) | $13.51 | $12.70 | 279,626 | $305.23 M |
| 04/08/2025 | $12.68 | $12.76 (0.63%) | $13.25 | $12.64 | 284,808 | $292.40 M |
| 04/07/2025 | $11.60 | $12.34 (6.38%) | $12.64 | $11.52 | 455,749 | $282.77 M |
| 04/04/2025 | $13.48 | $12.78 (-5.19%) | $13.72 | $12.53 | 326,400 | $292.85 M |
| 04/03/2025 | $13.95 | $13.86 (-0.65%) | $14.00 | $13.80 | 112,721 | $317.60 M |
| 04/02/2025 | $14.08 | $14.05 (-0.21%) | $14.10 | $13.98 | 75,700 | $321.96 M |
| 04/01/2025 | $14.07 | $14.08 (0.07%) | $14.10 | $14.05 | 59,400 | $322.64 M |
| 03/31/2025 | $14.14 | $14.12 (-0.14%) | $14.18 | $14.02 | 88,300 | $323.56 M |
| 03/28/2025 | $14.18 | $14.12 (-0.42%) | $14.18 | $14.07 | 74,049 | $323.56 M |
| 03/27/2025 | $14.16 | $14.13 (-0.21%) | $14.19 | $14.09 | 51,000 | $323.79 M |
| 03/26/2025 | $14.19 | $14.18 (-0.07%) | $14.24 | $14.17 | 41,106 | $324.93 M |
| 03/25/2025 | $14.19 | $14.23 (0.28%) | $14.25 | $14.16 | 79,900 | $326.08 M |
| 03/24/2025 | $14.17 | $14.14 (-0.21%) | $14.17 | $14.05 | 72,200 | $324.02 M |
| 03/21/2025 | $14.07 | $14.10 (0.21%) | $14.16 | $14.05 | 105,419 | $323.10 M |
| 03/20/2025 | $14.23 | $14.24 (0.07%) | $14.27 | $14.18 | 88,100 | $326.31 M |
| 03/19/2025 | $14.18 | $14.20 (0.14%) | $14.24 | $14.12 | 69,047 | $325.39 M |
| 03/18/2025 | $14.23 | $14.21 (-0.14%) | $14.27 | $14.16 | 53,411 | $325.62 M |
| 03/17/2025 | $14.27 | $14.22 (-0.35%) | $14.30 | $14.20 | 125,900 | $325.85 M |
| 03/14/2025 | $14.13 | $14.15 (0.14%) | $14.20 | $14.11 | 46,820 | $324.25 M |
| 03/13/2025 | $14.12 | $14.13 (0.07%) | $14.24 | $14.08 | 100,625 | $323.79 M |
| 03/12/2025 | $14.26 | $14.17 (-0.63%) | $14.27 | $14.12 | 81,346 | $324.71 M |
| 03/11/2025 | $14.10 | $14.13 (0.21%) | $14.22 | $14.10 | 108,100 | $323.79 M |
| 03/10/2025 | $14.09 | $14.15 (0.43%) | $14.18 | $14.08 | 84,640 | $324.25 M |
| 03/07/2025 | $14.17 | $14.22 (0.35%) | $14.29 | $14.17 | 109,442 | $325.85 M |
| 03/06/2025 | $14.36 | $14.25 (-0.77%) | $14.37 | $14.24 | 101,500 | $326.54 M |
| 03/05/2025 | $14.07 | $14.48 (2.91%) | $14.51 | $14.07 | 247,929 | $331.81 M |
| 03/04/2025 | $14.25 | $14.12 (-0.91%) | $14.27 | $13.93 | 302,822 | $323.56 M |
| 03/03/2025 | $14.45 | $14.27 (-1.25%) | $14.50 | $14.22 | 265,933 | $327.00 M |
| 02/28/2025 | $14.89 | $14.53 (-2.42%) | $14.91 | $14.42 | 563,100 | $332.95 M |
| 02/27/2025 | $15.01 | $14.95 (-0.4%) | $15.03 | $14.94 | 75,405 | $342.58 M |
| 02/26/2025 | $15.12 | $15.03 (-0.6%) | $15.12 | $14.98 | 80,047 | $344.41 M |
| 02/25/2025 | $15.15 | $15.06 (-0.59%) | $15.15 | $15.01 | 71,647 | $345.10 M |
| 02/24/2025 | $15.20 | $15.10 (-0.66%) | $15.21 | $15.07 | 86,328 | $346.02 M |
| 02/21/2025 | $15.27 | $15.30 (0.2%) | $15.37 | $15.19 | 91,326 | $350.60 M |
| 02/20/2025 | $15.22 | $15.29 (0.46%) | $15.31 | $15.20 | 78,406 | $350.37 M |
| 02/19/2025 | $15.30 | $15.33 (0.2%) | $15.35 | $15.24 | 81,400 | $351.29 M |
| 02/18/2025 | $15.16 | $15.28 (0.79%) | $15.30 | $15.13 | 107,243 | $350.14 M |
| 02/14/2025 | $15.26 | $15.16 (-0.66%) | $15.31 | $15.07 | 148,600 | $347.39 M |
| 02/13/2025 | $15.42 | $15.24 (-1.17%) | $15.42 | $15.22 | 142,700 | $349.22 M |
| 02/12/2025 | $15.54 | $15.42 (-0.77%) | $15.54 | $15.30 | 148,400 | $353.35 M |
| 02/11/2025 | $15.51 | $15.62 (0.71%) | $15.62 | $15.40 | 96,146 | $357.93 M |
| 02/10/2025 | $15.33 | $15.51 (1.17%) | $15.57 | $15.30 | 116,012 | $355.41 M |
| 02/07/2025 | $15.47 | $15.44 (-0.19%) | $15.53 | $15.39 | 53,124 | $353.81 M |
| 02/06/2025 | $15.51 | $15.46 (-0.32%) | $15.51 | $15.40 | 51,120 | $354.27 M |
| 02/05/2025 | $15.44 | $15.49 (0.32%) | $15.49 | $15.35 | 45,605 | $354.95 M |
| 02/04/2025 | $15.38 | $15.44 (0.39%) | $15.49 | $15.24 | 97,100 | $353.81 M |
| 02/03/2025 | $15.27 | $15.38 (0.72%) | $15.38 | $15.22 | 76,300 | $352.43 M |
| 01/31/2025 | $15.32 | $15.27 (-0.33%) | $15.34 | $15.20 | 69,718 | $349.91 M |
| 01/30/2025 | $15.15 | $15.29 (0.92%) | $15.31 | $15.09 | 73,100 | $350.37 M |
| 01/29/2025 | $15.09 | $15.09 (0%) | $15.20 | $15.05 | 84,700 | $345.79 M |
| 01/28/2025 | $15.14 | $15.14 (0%) | $15.14 | $15.04 | 47,800 | $346.93 M |
| 01/27/2025 | $15.14 | $15.10 (-0.26%) | $15.15 | $15.05 | 57,016 | $346.02 M |
| 01/24/2025 | $15.17 | $15.12 (-0.33%) | $15.20 | $15.08 | 58,000 | $346.47 M |
| 01/23/2025 | $15.18 | $15.19 (0.07%) | $15.22 | $15.08 | 73,100 | $348.08 M |
| 01/22/2025 | $15.16 | $15.16 (0%) | $15.18 | $15.03 | 100,912 | $347.39 M |
| 01/21/2025 | $15.07 | $15.10 (0.2%) | $15.14 | $15.05 | 123,937 | $346.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
