Ares Dynamic Credit Allocation Fund (ARDC) Stock Chart & Stock Price History → Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad) Free ARDC Stock Alerts $14.23 +0.06 (+0.42%) (As of 12:58 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Ares Dynamic Credit Allocation Fund Stock Price Performance5 Day Performance+1.43%1 Month Performance+4.33%3 Month Performance+2.78%6 Month Performance+11.35%Year-To-Date Performance+3.49%1 Year Performance+18.88% Receive ARDC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ares Dynamic Credit Allocation Fund and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Huge AlertsTrending Stocks Sent To You In Real Time Sign up today and get instant access to our next stock alert! You do not want to miss out on this next pick! Our stock picks have been known to soar! Click To Get Our Next Alert ARDC Stock Chart for Thursday, March, 28, 2024 ARDC Chart by TradingView Ares Dynamic Credit Allocation Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$14.06$14.17+0.82%$14.23$14.1092,368 shs$0.0003/26/2024$14.03$14.06+0.18%$14.09$14.04111,287 shs$0.0003/25/2024$14.03$14.03$14.05$13.9686,738 shs$0.0003/22/2024$14.00$14.03+0.21%$14.09$14.0191,360 shs$0.0003/21/2024$14.07$14.00-0.50%$14.10$13.9886,634 shs$0.0003/20/2024$14.29$14.07-1.54%$14.22$13.93127,097 shs$0.00 Get the Latest News and Ratings for ARDC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ares Dynamic Credit Allocation Fund and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$14.22$14.29+0.49%$14.30$14.22123,249 shs$0.0003/18/2024$14.16$14.22+0.42%$14.25$14.19131,053 shs$0.0003/15/2024$14.12$14.16+0.28%$14.17$14.10126,531 shs$0.0003/14/2024$14.16$14.12-0.28%$14.20$14.0770,769 shs$0.0003/13/2024$14.09$14.16+0.50%$14.17$14.1172,238 shs$0.0003/12/2024$13.99$14.09+0.71%$14.09$14.0282,792 shs$0.0003/11/2024$13.98$13.99+0.07%$14.02$13.9684,093 shs$0.0003/08/2024$14.02$13.98-0.29%$14.07$13.9573,039 shs$0.0003/07/2024$13.94$14.02+0.57%$14.02$13.9292,468 shs$0.0003/06/2024$13.80$13.94+1.01%$13.94$13.8172,683 shs$0.0003/05/2024$13.99$13.80-1.36%$14.04$13.73164,743 shs$0.0003/04/2024$13.98$13.99+0.07%$14.06$13.89186,457 shs$0.0003/01/2024$13.78$13.98+1.45%$13.98$13.83105,620 shs$0.0002/29/2024$13.64$13.78+1.03%$13.89$13.68100,498 shs$0.0002/28/2024$13.58$13.64+0.44%$13.67$13.5157,000 shs$0.0002/27/2024$13.49$13.58+0.67%$13.60$13.4970,086 shs$0.0002/26/2024$13.54$13.49-0.37%$13.56$13.4562,185 shs$0.0002/23/2024$13.61$13.54-0.51%$13.68$13.5085,496 shs$0.0002/22/2024$13.61$13.61$13.68$13.5973,303 shs$0.0002/21/2024$13.56$13.61+0.37%$13.64$13.55127,485 shs$0.0002/20/2024$13.66$13.56-0.73%$13.64$13.5094,429 shs$0.0002/19/2024$13.66$13.66$13.70$13.6185,700 shs$0.0002/16/2024$13.68$13.66-0.15%$13.70$13.6185,768 shs$0.0002/15/2024$13.70$13.68-0.15%$13.74$13.57116,561 shs$0.0002/14/2024$13.65$13.70+0.37%$13.79$13.63116,673 shs$0.0002/13/2024$13.77$13.65-0.87%$13.78$13.6297,600 shs$0.0002/12/2024$13.68$13.77+0.66%$13.81$13.7165,945 shs$0.0002/09/2024$13.69$13.68-0.07%$13.74$13.6552,928 shs$0.0002/08/2024$13.73$13.69-0.29%$13.77$13.6871,094 shs$0.0002/07/2024$13.71$13.73+0.15%$13.83$13.7098,473 shs$0.0002/06/2024$13.51$13.71+1.48%$13.71$13.5396,704 shs$0.0002/05/2024$13.45$13.51+0.45%$13.52$13.36146,243 shs$0.0002/02/2024$13.41$13.43+0.15%$13.48$13.4097,511 shs$0.0002/01/2024$13.41$13.41$13.54$13.39101,747 shs$0.00Your $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here01/31/2024$13.57$13.41-1.18%$13.61$13.36332,028 shs$0.0001/30/2024$13.66$13.57-0.66%$13.79$13.54288,199 shs$0.0001/29/2024$13.63$13.66+0.22%$13.70$13.6348,805 shs$0.0001/26/2024$13.63$13.63$13.67$13.5972,076 shs$0.0001/25/2024$13.57$13.63+0.44%$13.70$13.55114,189 shs$0.0001/24/2024$13.64$13.57-0.51%$13.74$13.56112,466 shs$0.0001/23/2024$13.62$13.64+0.15%$13.72$13.5982,802 shs$0.0001/22/2024$13.63$13.62-0.07%$13.76$13.62103,137 shs$0.0001/19/2024$13.60$13.63+0.22%$13.67$13.43121,555 shs$0.0001/18/2024$13.65$13.60-0.37%$13.75$13.57159,800 shs$0.0001/17/2024$13.51$13.65+1.04%$13.66$13.53138,585 shs$0.0001/16/2024$13.49$13.51+0.15%$13.59$13.45158,173 shs$0.0001/15/2024$13.49$13.49$13.61$13.45149,900 shs$0.0001/12/2024$13.51$13.49-0.15%$13.61$13.45149,946 shs$0.0001/11/2024$13.54$13.51-0.22%$13.66$13.39167,686 shs$0.0001/10/2024$13.54$13.54$13.59$13.47167,047 shs$0.0001/09/2024$13.75$13.54-1.53%$13.75$13.52166,955 shs$0.0001/08/2024$13.67$13.75+0.59%$13.89$13.64135,978 shs$0.0001/05/2024$13.60$13.68+0.59%$13.70$13.6260,320 shs$0.0001/04/2024$13.60$13.60$13.65$13.51120,812 shs$0.0001/03/2024$13.90$13.60-2.16%$13.85$13.57177,400 shs$0.0001/02/2024$13.75$13.90+1.09%$14.03$13.74180,073 shs$0.0001/01/2024$13.75$13.75$13.95$13.73139,300 shs$0.0012/29/2023$13.85$13.75-0.69%$13.95$13.73139,326 shs$0.0012/28/2023$13.60$13.85+1.80%$13.89$13.57113,800 shs$0.0012/27/2023$13.46$13.60+1.04%$13.66$13.51136,585 shs$0.00 Related Companies: AGD Stock Price Chart AWP Stock Price Chart THQ Stock Price Chart ACP Stock Price Chart THW Stock Price Chart AVK Stock Price Chart AFB Stock Price Chart AFT Stock Price Chart AIF Stock Price Chart BGH Stock Price Chart Receive ARDC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ares Dynamic Credit Allocation Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ARDC) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ares Dynamic Credit Allocation Fund, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.