15.28
price up icon0.07%   0.010
after-market After Hours: 15.28
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 November 21, 2024, is $15.28.
  • 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 89.34% to $15.28 now.
  • The 52-week high stock price for ARDC is $15.49, representing a 1.37% increase from the current share price, occurred on August 29, 2024.
  • The 52-week low stock price for ARDC is $12.58, indicating a -17.67% decrease from the current share price, occurred on November 22, 2023.
  • The closing price of Ares Dynamic Credit Allocation Fund Inc (ARDC) stock in the beginning of 2023 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
Nov 21, 2024 $15.33 $15.14 $0.19 117,234.0 +0.07%
Nov 20, 2024 $15.33 $15.15 $0.18 116,664.0 +0.26%
Nov 19, 2024 $15.23 $15.05 $0.18 78,518.0 +0.33%
Nov 18, 2024 $15.18 $15.02 $0.16 80,864.0 +1.07%
Nov 15, 2024 $15.04 $14.95 $0.09 71,559.0 +0.07%
Nov 14, 2024 $15.08 $14.95 $0.1287 41,228.0 +0.27%
Nov 13, 2024 $15.05 $14.92 $0.128 71,301.0 +0.07%
Nov 12, 2024 $15.08 $14.94 $0.14 87,557.0 -0.47%
Nov 11, 2024 $15.13 $14.97 $0.1599 130,982.0 -0.46%
Nov 08, 2024 $15.12 $15.02 $0.0997 67,362.0 +0.47%
Nov 07, 2024 $15.03 $14.92 $0.1106 62,190.0 +0.54%
Nov 06, 2024 $15.10 $14.87 $0.2299 93,860.0 +0.34%
Nov 05, 2024 $14.93 $14.80 $0.13 41,997.0 +0.13%
Nov 04, 2024 $15.07 $14.84 $0.2299 85,019.0 -1.20%
Nov 01, 2024 $15.17 $15.00 $0.17 54,457.0 -0.20%
Oct 31, 2024 $15.19 $15.03 $0.1596 59,791.0 -0.20%
Oct 30, 2024 $15.14 $14.95 $0.1888 64,721.0 +1.07%
Oct 29, 2024 $15.12 $14.94 $0.1833 75,120.0 -1.12%
Oct 28, 2024 $15.14 $15.01 $0.1299 102,809.0 +0.60%
Oct 25, 2024 $15.10 $15.00 $0.10 74,585.0 +0.27%
Oct 24, 2024 $15.10 $14.96 $0.14 61,758.0 +0.27%
Oct 23, 2024 $15.12 $14.92 $0.195 58,974.0 -0.27%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $15.33 $14.80 $0.53 1,318,026.0 +1.26%
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%

Ares Dynamic Credit Allocation Fund Inc Stock (ARDC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.34 $11.45 $0.89 2,408,400.0 -5.54%
Nov, 2022 $12.30 $11.56 $0.7399 1,460,723.0 +5.50%
Oct, 2022 $12.33 $11.16 $1.17 1,830,781.0 -1.02%
Sep, 2022 $13.17 $11.63 $1.54 1,730,690.0 -10.03%
Aug, 2022 $13.52 $12.90 $0.62 1,628,589.0 +0.69%
Jul, 2022 $13.06 $11.93 $1.13 1,394,594.0 +6.31%
Jun, 2022 $13.75 $11.79 $1.96 1,894,424.0 -9.09%
May, 2022 $14.11 $12.66 $1.45 2,029,466.0 -4.82%
Apr, 2022 $14.84 $14.02 $0.82 1,525,723.0 -2.35%
Mar, 2022 $15.02 $13.61 $1.41 3,032,246.0 -1.84%
Feb, 2022 $15.80 $14.13 $1.67 1,608,722.0 -5.77%
Jan, 2022 $16.44 $15.13 $1.31 1,555,531.0 -4.41%
closed_end_fund_debt FTF
$6.55
price up icon 0.61%
closed_end_fund_debt PTY
$14.58
price up icon 0.07%
closed_end_fund_debt GOF
$15.82
price up icon 0.64%
closed_end_fund_debt NZF
$12.62
price up icon 0.32%
closed_end_fund_debt JPC
$8.08
price up icon 0.50%
closed_end_fund_debt NVG
$12.74
price down icon 0.39%
Cap:     |  Volume (24h):