Ares Dynamic Credit Allocation Fund, Inc. (ARDC) Historical Stock Data
13.35 ↑0.02 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARDC is down -0.15% a day on average. There have been 10 days where Ares Dynamic Credit Allocation Fund, Inc. closed green and 20 days where ARDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 13.38 | 13.35 | ↓$0.03 (-0.22%) | 13.32 | 13.45 | 118.15K |
| 2025-12-12 | 13.43 | 13.33 | ↓$0.10 (-0.74%) | 13.28 | 13.43 | 119.51K |
| 2025-12-11 | 13.47 | 13.38 | ↓$0.09 (-0.67%) | 13.36 | 13.50 | 64.33K |
| 2025-12-10 | 13.44 | 13.45 | ↑$0.01 (0.07%) | 13.39 | 13.45 | 87.25K |
| 2025-12-09 | 13.43 | 13.40 | ↓$0.03 (-0.22%) | 13.35 | 13.49 | 108.60K |
| 2025-12-08 | 13.39 | 13.38 | ↓$0.01 (-0.07%) | 13.29 | 13.41 | 125.60K |
| 2025-12-05 | 13.45 | 13.44 | ↓$0.01 (-0.07%) | 13.31 | 13.51 | 135.21K |
| 2025-12-04 | 13.50 | 13.44 | ↓$0.06 (-0.44%) | 13.42 | 13.50 | 92.75K |
| 2025-12-03 | 13.41 | 13.44 | ↑$0.03 (0.22%) | 13.40 | 13.50 | 104.89K |
| 2025-12-02 | 13.54 | 13.50 | ↓$0.04 (-0.30%) | 13.41 | 13.61 | 127.21K |
| 2025-12-01 | 13.56 | 13.51 | ↓$0.05 (-0.37%) | 13.51 | 13.65 | 122.72K |
| 2025-11-28 | 13.66 | 13.63 | ↓$0.03 (-0.22%) | 13.53 | 13.66 | 118.20K |
| 2025-11-26 | 13.55 | 13.58 | ↑$0.03 (0.24%) | 13.55 | 13.64 | 57.75K |
| 2025-11-25 | 13.49 | 13.52 | ↑$0.03 (0.22%) | 13.43 | 13.59 | 63.59K |
| 2025-11-24 | 13.34 | 13.42 | ↑$0.08 (0.60%) | 13.30 | 13.50 | 132.19K |
| 2025-11-21 | 13.33 | 13.31 | ↓$0.02 (-0.15%) | 13.26 | 13.44 | 134.27K |
| 2025-11-20 | 13.50 | 13.44 | ↓$0.06 (-0.44%) | 13.29 | 13.58 | 249.38K |
| 2025-11-19 | 13.62 | 13.52 | ↓$0.10 (-0.73%) | 13.50 | 13.70 | 121.84K |
| 2025-11-18 | 13.88 | 13.62 | ↓$0.26 (-1.87%) | 13.60 | 13.89 | 147.27K |
| 2025-11-17 | 13.90 | 13.86 | ↓$0.04 (-0.29%) | 13.79 | 13.96 | 75.01K |
| 2025-11-14 | 13.91 | 13.90 | ↓$0.01 (-0.07%) | 13.85 | 13.95 | 61.28K |
| 2025-11-13 | 13.95 | 13.89 | ↓$0.06 (-0.43%) | 13.85 | 13.96 | 34.69K |
| 2025-11-12 | 13.92 | 13.96 | ↑$0.04 (0.29%) | 13.87 | 13.99 | 44.43K |
| 2025-11-11 | 13.93 | 13.89 | ↓$0.04 (-0.29%) | 13.84 | 13.93 | 60.62K |
| 2025-11-10 | 13.94 | 13.88 | ↓$0.06 (-0.46%) | 13.83 | 13.94 | 80.74K |
| 2025-11-07 | 13.85 | 13.86 | ↑$0.01 (0.07%) | 13.76 | 13.94 | 78.47K |
| 2025-11-06 | 13.94 | 13.87 | ↓$0.07 (-0.50%) | 13.83 | 13.94 | 42.35K |
| 2025-11-05 | 13.86 | 13.93 | ↑$0.07 (0.51%) | 13.82 | 13.99 | 100.80K |
| 2025-11-04 | 13.75 | 13.95 | ↑$0.20 (1.45%) | 13.63 | 13.99 | 210.89K |
| 2025-11-03 | 13.70 | 13.75 | ↑$0.05 (0.36%) | 13.59 | 13.80 | 222.92K |
Create an account or log in to view more rows.
$ARDC what’s gonna happen now
$ARDC more calls coming in
$ARDC Not another do nothing day
$ARDC id rather have a dip then rip than a gap and crap
$ARDC hmm...
$ARDC the redness has arrived
$ARDC Yolo
$ARDC nearing a decent swing entry point
$ARDC Move up
let's buy
$ARDC Like if you’re a bull