5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
-3.66%
3 MONTH PERFORMANCE
-9.26%
6 MONTH PERFORMANCE
-4.96%
YEAR-TO-DATE PERFORMANCE
-11.18%
1 YEAR PERFORMANCE
-12.86%
Ares Dynamic Credit Allocation Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.50 | $13.44 (-0.44%) | $13.50 | $13.42 | 93.31 K | $320.85 M |
| 12/03/2025 | $13.41 | $13.44 (0.22%) | $13.50 | $13.40 | 110.00 K | $320.85 M |
| 12/02/2025 | $13.54 | $13.50 (-0.3%) | $13.61 | $13.41 | 131.02 K | $322.29 M |
| 12/01/2025 | $13.56 | $13.51 (-0.37%) | $13.65 | $13.51 | 123.61 K | $322.52 M |
| 11/28/2025 | $13.66 | $13.63 (-0.22%) | $13.67 | $13.53 | 118.21 K | $325.39 M |
| 11/26/2025 | $13.53 | $13.58 (0.37%) | $13.64 | $13.53 | 60.30 K | $324.20 M |
| 11/25/2025 | $13.49 | $13.52 (0.22%) | $13.59 | $13.43 | 66.24 K | $322.76 M |
| 11/24/2025 | $13.34 | $13.42 (0.6%) | $13.55 | $13.30 | 134.50 K | $320.38 M |
| 11/21/2025 | $13.33 | $13.31 (-0.15%) | $13.44 | $13.26 | 135.11 K | $317.75 M |
| 11/20/2025 | $13.50 | $13.44 (-0.44%) | $13.58 | $13.29 | 250.03 K | $320.85 M |
| 11/19/2025 | $13.62 | $13.52 (-0.73%) | $13.70 | $13.50 | 123.13 K | $322.76 M |
| 11/18/2025 | $13.88 | $13.62 (-1.87%) | $13.89 | $13.60 | 153.90 K | $325.15 M |
| 11/17/2025 | $13.90 | $13.86 (-0.29%) | $13.96 | $13.79 | 76.00 K | $330.88 M |
| 11/14/2025 | $13.91 | $13.90 (-0.07%) | $13.95 | $13.85 | 61.78 K | $331.83 M |
| 11/13/2025 | $13.95 | $13.89 (-0.43%) | $13.96 | $13.85 | 35.30 K | $331.60 M |
| 11/12/2025 | $13.92 | $13.96 (0.29%) | $13.99 | $13.87 | 44.83 K | $333.27 M |
| 11/11/2025 | $13.94 | $13.89 (-0.36%) | $13.95 | $13.84 | 61.70 K | $331.60 M |
| 11/10/2025 | $13.96 | $13.88 (-0.57%) | $13.96 | $13.83 | 81.71 K | $331.36 M |
| 11/07/2025 | $13.85 | $13.86 (0.07%) | $13.94 | $13.76 | 78.80 K | $330.88 M |
| 11/06/2025 | $13.94 | $13.87 (-0.5%) | $13.94 | $13.83 | 43.51 K | $331.12 M |
| 11/05/2025 | $13.86 | $13.93 (0.51%) | $13.99 | $13.82 | 102.14 K | $332.55 M |
| 11/04/2025 | $13.75 | $13.95 (1.45%) | $13.99 | $13.62 | 212.71 K | $333.03 M |
| 11/03/2025 | $13.70 | $13.75 (0.36%) | $13.81 | $13.59 | 223.22 K | $328.25 M |
| 10/31/2025 | $13.53 | $13.63 (0.74%) | $13.65 | $13.49 | 174.73 K | $325.39 M |
| 10/30/2025 | $13.46 | $13.52 (0.45%) | $13.55 | $13.46 | 101.90 K | $322.76 M |
| 10/29/2025 | $13.53 | $13.50 (-0.22%) | $13.62 | $13.47 | 172.60 K | $322.29 M |
| 10/28/2025 | $13.45 | $13.52 (0.52%) | $13.52 | $13.45 | 90.42 K | $322.76 M |
| 10/27/2025 | $13.58 | $13.48 (-0.74%) | $13.58 | $13.48 | 167.01 K | $321.81 M |
| 10/24/2025 | $13.48 | $13.48 (0%) | $13.52 | $13.46 | 184.92 K | $321.81 M |
| 10/23/2025 | $13.44 | $13.42 (-0.15%) | $13.56 | $13.35 | 262.00 K | $320.38 M |
| 10/22/2025 | $13.39 | $13.45 (0.45%) | $13.46 | $13.34 | 227.91 K | $321.09 M |
| 10/21/2025 | $13.24 | $13.32 (0.6%) | $13.37 | $13.23 | 189.04 K | $317.99 M |
| 10/20/2025 | $13.28 | $13.29 (0.08%) | $13.32 | $13.25 | 135.30 K | $317.27 M |
| 10/17/2025 | $13.44 | $13.36 (-0.6%) | $13.69 | $13.32 | 109.84 K | $318.94 M |
| 10/16/2025 | $13.63 | $13.45 (-1.32%) | $13.72 | $13.43 | 90.50 K | $321.09 M |
| 10/15/2025 | $13.61 | $13.58 (-0.22%) | $13.72 | $13.54 | 122.40 K | $324.20 M |
| 10/14/2025 | $13.61 | $13.61 (0%) | $13.78 | $13.42 | 94.40 K | $324.91 M |
| 10/13/2025 | $13.70 | $13.61 (-0.66%) | $13.79 | $13.52 | 105.30 K | $324.91 M |
| 10/10/2025 | $13.78 | $13.47 (-2.25%) | $13.78 | $13.36 | 228.13 K | $321.57 M |
| 10/09/2025 | $13.77 | $13.73 (-0.29%) | $13.79 | $13.68 | 125.30 K | $327.78 M |
| 10/08/2025 | $13.76 | $13.76 (0%) | $13.79 | $13.65 | 328.12 K | $328.49 M |
| 10/07/2025 | $13.78 | $13.76 (-0.15%) | $13.88 | $13.58 | 318.31 K | $328.49 M |
| 10/06/2025 | $13.82 | $13.69 (-0.94%) | $13.83 | $13.62 | 226.00 K | $326.82 M |
| 10/03/2025 | $13.92 | $13.81 (-0.79%) | $13.98 | $13.80 | 156.21 K | $329.69 M |
| 10/02/2025 | $14.01 | $13.98 (-0.21%) | $14.04 | $13.96 | 80.42 K | $333.74 M |
| 10/01/2025 | $14.06 | $14.05 (-0.07%) | $14.07 | $14.02 | 110.45 K | $335.42 M |
| 09/30/2025 | $14.02 | $14.07 (0.36%) | $14.07 | $13.97 | 130.02 K | $335.89 M |
| 09/29/2025 | $13.98 | $14.01 (0.21%) | $14.04 | $13.92 | 122.40 K | $334.46 M |
| 09/26/2025 | $14.06 | $13.99 (-0.5%) | $14.14 | $13.99 | 129.45 K | $329.35 M |
| 09/25/2025 | $14.19 | $14.14 (-0.35%) | $14.21 | $14.14 | 242.80 K | $332.88 M |
| 09/24/2025 | $14.36 | $14.21 (-1.04%) | $14.41 | $14.20 | 134.31 K | $334.53 M |
| 09/23/2025 | $14.45 | $14.39 (-0.42%) | $14.50 | $14.37 | 133.40 K | $338.77 M |
| 09/22/2025 | $14.58 | $14.53 (-0.34%) | $14.63 | $14.45 | 102.20 K | $342.07 M |
| 09/19/2025 | $14.87 | $14.68 (-1.28%) | $14.89 | $14.66 | 133.80 K | $345.60 M |
| 09/18/2025 | $14.85 | $14.85 (0%) | $14.87 | $14.81 | 101.20 K | $349.60 M |
| 09/17/2025 | $14.89 | $14.83 (-0.4%) | $14.93 | $14.80 | 66.10 K | $349.13 M |
| 09/16/2025 | $14.92 | $14.85 (-0.47%) | $14.92 | $14.80 | 54.94 K | $349.60 M |
| 09/15/2025 | $14.88 | $14.87 (-0.07%) | $15.03 | $14.81 | 136.41 K | $350.07 M |
| 09/12/2025 | $14.84 | $14.88 (0.27%) | $14.88 | $14.82 | 63.60 K | $350.30 M |
| 09/11/2025 | $14.84 | $14.82 (-0.13%) | $14.86 | $14.74 | 87.00 K | $348.89 M |
| 09/10/2025 | $14.87 | $14.80 (-0.47%) | $14.88 | $14.77 | 136.30 K | $348.42 M |
| 09/09/2025 | $14.90 | $14.83 (-0.47%) | $14.90 | $14.80 | 65.21 K | $349.13 M |
| 09/08/2025 | $14.85 | $14.87 (0.13%) | $14.89 | $14.80 | 133.50 K | $350.07 M |
| 09/05/2025 | $14.79 | $14.79 (0%) | $14.84 | $14.75 | 93.77 K | $348.19 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.
