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

$14.30

$0.04 (0.25%)
Last update: 06/16/25, 10:54:03 AM EST
Day's range
$14.26
Day's range
$14.35

5 DAY PERFORMANCE

+0.56%

1 MONTH PERFORMANCE

+0.42%

3 MONTH PERFORMANCE

+1.06%

6 MONTH PERFORMANCE

-6.72%

YEAR-TO-DATE PERFORMANCE

-5.36%

1 YEAR PERFORMANCE

-2.52%

Ares Dynamic Credit Allocation Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $14.35 $14.28 (-0.46%) $14.33 $14.28 26.70 K
06/13/2025 $14.30 $14.26 (-0.28%) $14.30 $14.17 58.80 K $335.71 M
06/12/2025 $14.26 $14.30 (0.28%) $14.32 $14.21 90.80 K $336.65 M
06/11/2025 $14.32 $14.22 (-0.7%) $14.32 $14.20 76.70 K $334.77 M
06/10/2025 $14.15 $14.21 (0.42%) $14.31 $14.12 76.80 K $334.53 M
06/09/2025 $14.06 $14.15 (0.64%) $14.25 $14.02 127.60 K $333.12 M
06/06/2025 $14.12 $14.06 (-0.42%) $14.13 $14.06 72.00 K $331.00 M
06/05/2025 $14.03 $14.12 (0.64%) $14.18 $14.03 42.54 K $332.41 M
06/04/2025 $14.05 $14.05 (0%) $14.10 $14.04 72.70 K $330.77 M
06/03/2025 $14.06 $14.09 (0.21%) $14.13 $14.01 54.54 K $331.71 M
06/02/2025 $14.05 $14.10 (0.36%) $14.12 $14.03 82.95 K $331.94 M
05/30/2025 $14.01 $14.09 (0.57%) $14.11 $14.00 67.00 K $331.71 M
05/29/2025 $14.08 $14.06 (-0.14%) $14.08 $14.01 66.00 K $331.00 M
05/28/2025 $14.12 $14.09 (-0.21%) $14.17 $14.02 50.60 K $331.71 M
05/27/2025 $14.07 $14.10 (0.21%) $14.12 $14.00 86.53 K $331.94 M
05/23/2025 $13.95 $14.07 (0.86%) $14.09 $13.95 77.90 K $331.24 M
05/22/2025 $13.90 $14.03 (0.94%) $14.06 $13.89 83.22 K $330.29 M
05/21/2025 $14.06 $13.95 (-0.78%) $14.15 $13.95 70.40 K $328.41 M
05/20/2025 $14.09 $14.15 (0.43%) $14.20 $14.06 75.53 K $333.12 M
05/19/2025 $14.11 $14.12 (0.07%) $14.17 $14.03 85.03 K $332.41 M
05/16/2025 $14.22 $14.24 (0.14%) $14.25 $14.15 65.45 K $335.24 M
05/15/2025 $14.20 $14.20 (0%) $14.22 $14.13 36.14 K $334.30 M
05/14/2025 $14.19 $14.18 (-0.07%) $14.20 $14.12 100.92 K $333.83 M
05/13/2025 $14.04 $14.12 (0.57%) $14.15 $14.04 57.50 K $332.41 M
05/12/2025 $14.01 $14.03 (0.14%) $14.09 $13.94 70.20 K $330.29 M
05/09/2025 $13.80 $13.90 (0.72%) $13.90 $13.77 53.62 K $327.23 M
05/08/2025 $13.80 $13.76 (-0.29%) $13.86 $13.76 57.71 K $323.94 M
05/07/2025 $13.75 $13.77 (0.15%) $13.83 $13.75 39.33 K $324.17 M
05/06/2025 $13.79 $13.80 (0.07%) $13.82 $13.60 50.60 K $324.88 M
05/05/2025 $13.69 $13.80 (0.8%) $13.85 $13.57 145.84 K $324.88 M
05/02/2025 $13.70 $13.76 (0.44%) $13.80 $13.64 70.10 K $323.94 M
05/01/2025 $13.65 $13.63 (-0.15%) $13.74 $13.62 120.20 K $320.88 M
04/30/2025 $13.59 $13.64 (0.37%) $13.65 $13.53 69.40 K $321.11 M
04/29/2025 $13.46 $13.60 (1.04%) $13.60 $13.43 106.75 K $320.17 M
04/28/2025 $13.51 $13.51 (0%) $13.65 $13.47 91.94 K $318.05 M
04/25/2025 $13.62 $13.49 (-0.95%) $13.62 $13.42 64.14 K $309.12 M
04/24/2025 $13.52 $13.45 (-0.52%) $13.55 $13.41 64.94 K $308.21 M
04/23/2025 $13.51 $13.45 (-0.44%) $13.55 $13.38 71.11 K $308.21 M
04/22/2025 $13.21 $13.35 (1.06%) $13.41 $13.11 48.70 K $305.92 M
04/21/2025 $13.04 $13.08 (0.31%) $13.23 $13.04 99.21 K $299.73 M
04/17/2025 $13.13 $13.24 (0.84%) $13.31 $13.07 105.90 K $303.39 M
04/16/2025 $13.10 $13.14 (0.31%) $13.19 $13.07 92.90 K $301.10 M
04/15/2025 $13.03 $13.19 (1.23%) $13.20 $13.01 98.90 K $302.25 M
04/14/2025 $13.07 $13.06 (-0.08%) $13.08 $12.93 132.10 K $299.27 M
04/11/2025 $12.85 $12.92 (0.54%) $13.05 $12.76 155.03 K $296.06 M
04/10/2025 $13.17 $12.81 (-2.73%) $13.28 $12.79 163.80 K $293.54 M
04/09/2025 $12.82 $13.32 (3.9%) $13.51 $12.70 279.63 K $305.23 M
04/08/2025 $12.68 $12.76 (0.63%) $13.25 $12.64 284.81 K $292.40 M
04/07/2025 $11.60 $12.34 (6.38%) $12.64 $11.52 455.75 K $282.77 M
04/04/2025 $13.48 $12.78 (-5.19%) $13.72 $12.53 326.40 K $292.85 M
04/03/2025 $13.95 $13.86 (-0.65%) $14.00 $13.80 112.72 K $317.60 M
04/02/2025 $14.08 $14.05 (-0.21%) $14.10 $13.98 75.70 K $321.96 M
04/01/2025 $14.07 $14.08 (0.07%) $14.10 $14.05 59.40 K $322.64 M
03/31/2025 $14.14 $14.12 (-0.14%) $14.18 $14.02 88.30 K $323.56 M
03/28/2025 $14.18 $14.12 (-0.42%) $14.18 $14.07 74.05 K $323.56 M
03/27/2025 $14.16 $14.13 (-0.21%) $14.19 $14.09 51.00 K $323.79 M
03/26/2025 $14.19 $14.18 (-0.07%) $14.24 $14.17 41.11 K $324.93 M
03/25/2025 $14.19 $14.23 (0.28%) $14.25 $14.16 79.90 K $326.08 M
03/24/2025 $14.17 $14.14 (-0.21%) $14.17 $14.05 72.20 K $324.02 M
03/21/2025 $14.07 $14.10 (0.21%) $14.16 $14.05 105.42 K $323.10 M
03/20/2025 $14.23 $14.24 (0.07%) $14.27 $14.18 88.10 K $326.31 M
03/19/2025 $14.18 $14.20 (0.14%) $14.24 $14.12 69.05 K $325.39 M
03/18/2025 $14.23 $14.21 (-0.14%) $14.27 $14.16 53.41 K $325.62 M
03/17/2025 $14.27 $14.22 (-0.35%) $14.30 $14.20 125.90 K $325.85 M