14.31
price down icon0.56%   -0.08
after-market After Hours: 14.25 -0.06 -0.42%
loading

Ares Dynamic Credit Allocation Fund Inc Stock (ARDC) Price History

The historical daily chart and data for Ares Dynamic Credit Allocation Fund Inc stock (ARDC), show that the latest closing stock price as of August 01, 2025, is $14.31.
  • Ares Dynamic Credit Allocation Fund Inc all-time high stock price is $18.58, occurred on May 12, 2014.
  • The lowest Ares Dynamic Credit Allocation Fund Inc stock price recorded was $8.07 on March 19, 2020. Since then, Ares Dynamic Credit Allocation Fund Inc's stock price has risen over 77.32% to $14.31 now.
  • The 52-week high stock price for ARDC is $15.62, representing a 9.15% increase from the current share price, occurred on December 02, 2024.
  • The 52-week low stock price for ARDC is $11.52, indicating a -19.50% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Ares Dynamic Credit Allocation Fund Inc (ARDC) stock in the beginning of 2024 was $16.20. The stock closed the year at $11.59, a loss of over -28.46% for the year.
The table below shows more information about ARDC historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $14.38 $14.30 $0.08 78,475.0 -0.56%
Jul 31, 2025 $14.39 $14.26 $0.13 112,443.0 +0.63%
Jul 30, 2025 $14.33 $14.25 $0.08 97,669.0 +0.00%
Jul 29, 2025 $14.33 $14.25 $0.08 78,214.0 +0.07%
Jul 28, 2025 $14.34 $14.25 $0.09 45,902.0 +0.00%
Jul 25, 2025 $14.29 $14.22 $0.07 60,521.0 +0.49%
Jul 24, 2025 $14.28 $14.19 $0.09 131,970.0 -0.28%
Jul 23, 2025 $14.26 $14.21 $0.05 39,907.0 -0.07%
Jul 22, 2025 $14.34 $14.21 $0.13 119,303.0 -0.14%
Jul 21, 2025 $14.36 $14.25 $0.11 120,987.0 -0.14%
Jul 18, 2025 $14.60 $14.31 $0.285 266,365.0 -1.58%
Jul 17, 2025 $14.59 $14.51 $0.08 89,089.0 +0.00%
Jul 16, 2025 $14.55 $14.35 $0.20 111,778.0 +0.90%
Jul 15, 2025 $14.43 $14.36 $0.07 92,800.0 -0.07%
Jul 14, 2025 $14.43 $14.31 $0.115 132,302.0 +0.84%
Jul 11, 2025 $14.33 $14.22 $0.11 77,115.0 -0.07%
Jul 10, 2025 $14.37 $14.27 $0.10 85,000.0 -0.07%
Jul 09, 2025 $14.37 $14.28 $0.0942 107,185.0 +0.28%
Jul 08, 2025 $14.29 $14.22 $0.07 83,126.0 +0.14%
Jul 07, 2025 $14.37 $14.21 $0.16 104,731.0 -0.70%
Jul 03, 2025 $14.39 $14.33 $0.06 63,612.0 +0.14%

Ares Dynamic Credit Allocation Fund Inc Stock (ARDC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ares Dynamic Credit Allocation Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ares Dynamic Credit Allocation Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ares Dynamic Credit Allocation Fund Inc Stock (ARDC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $14.38 $14.30 $0.08 78,475.0 +0.00%
Jul, 2025 $14.60 $14.19 $0.405 2,272,842.0 +0.63%
Jun, 2025 $14.36 $14.01 $0.35 1,743,201.0 +0.92%
May, 2025 $14.25 $13.57 $0.6821 1,529,501.0 +3.30%
Apr, 2025 $14.10 $11.52 $2.58 2,906,218.0 -3.40%
Mar, 2025 $14.51 $14.02 $0.49 2,033,924.0 -2.82%
Feb, 2025 $15.62 $14.42 $1.20 2,207,792.0 -4.85%
Jan, 2025 $15.34 $14.88 $0.4589 1,596,153.0 +1.06%

Ares Dynamic Credit Allocation Fund Inc Stock (ARDC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.62 $14.69 $0.93 1,505,965.0 -1.30%
Nov, 2024 $15.38 $14.80 $0.5799 1,538,762.0 +1.66%
Oct, 2024 $15.44 $14.92 $0.52 1,560,940.0 -1.24%
Sep, 2024 $15.47 $14.98 $0.485 1,927,602.0 -0.59%
Aug, 2024 $15.49 $14.55 $0.94 2,214,634.0 +0.79%
Jul, 2024 $15.40 $14.68 $0.72 2,105,621.0 +2.42%
Jun, 2024 $14.96 $14.41 $0.5503 1,504,305.0 +2.55%
May, 2024 $14.89 $13.92 $0.97 2,469,326.0 +4.09%
Apr, 2024 $14.27 $13.67 $0.60 2,003,368.0 -1.97%
Mar, 2024 $14.30 $13.73 $0.57 2,066,921.0 +3.19%
Feb, 2024 $13.89 $13.36 $0.5299 1,823,522.0 +2.83%
Jan, 2024 $14.03 $13.36 $0.67 3,066,746.0 -2.47%

Ares Dynamic Credit Allocation Fund Inc Stock (ARDC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.95 $12.71 $1.24 2,520,503.0 +6.92%
Nov, 2023 $13.00 $12.24 $0.76 1,660,135.0 +5.41%
Oct, 2023 $12.90 $11.83 $1.07 1,839,556.0 -5.43%
Sep, 2023 $12.99 $12.63 $0.36 1,881,887.0 +1.10%
Aug, 2023 $13.00 $12.52 $0.48 2,285,726.0 +0.24%
Jul, 2023 $12.81 $12.05 $0.76 1,326,868.0 +3.24%
Jun, 2023 $12.37 $11.71 $0.655 1,515,835.0 +4.58%
May, 2023 $12.16 $11.56 $0.60 1,760,647.0 -2.48%
Apr, 2023 $12.30 $11.83 $0.47 2,177,191.0 +1.00%
Mar, 2023 $12.68 $11.40 $1.28 3,583,439.0 -5.52%
Feb, 2023 $12.93 $12.36 $0.5741 1,559,525.0 -0.08%
Jan, 2023 $12.68 $11.54 $1.14 2,483,709.0 +9.40%
closed_end_fund_debt NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Cap:     |  Volume (24h):