Ares Dynamic Credit Alloc... (ARDC)
NYSE: ARDC
· Real-Time Price · USD
14.30
0.02 (0.14%)
At close: Jul 09, 2025, 3:59 PM
ARDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 14.27 | 14.29 | 14.22 | 14.28 | 14.28 | 0.14% | 83,125 |
| Jul 7, 2025 | 14.33 | 14.37 | 14.21 | 14.26 | 14.26 | -0.70% | 104,731 |
| Jul 3, 2025 | 14.39 | 14.39 | 14.33 | 14.36 | 14.36 | 0.14% | 63,612 |
| Jul 2, 2025 | 14.35 | 14.36 | 14.31 | 14.34 | 14.34 | -0.07% | 70,600 |
| Jul 1, 2025 | 14.25 | 14.35 | 14.20 | 14.35 | 14.35 | 0.91% | 103,800 |
| Jun 30, 2025 | 14.29 | 14.29 | 14.21 | 14.22 | 14.22 | 0.07% | 123,115 |
| Jun 27, 2025 | 14.20 | 14.27 | 14.16 | 14.21 | 14.21 | 0.28% | 92,000 |
| Jun 26, 2025 | 14.15 | 14.20 | 14.11 | 14.17 | 14.17 | 0.43% | 110,000 |
| Jun 25, 2025 | 14.16 | 14.21 | 14.10 | 14.11 | 14.11 | -0.07% | 132,500 |
| Jun 24, 2025 | 14.20 | 14.22 | 14.10 | 14.12 | 14.12 | -0.07% | 145,200 |
| Jun 23, 2025 | 14.22 | 14.27 | 14.06 | 14.13 | 14.13 | -0.63% | 121,800 |
| Jun 20, 2025 | 14.28 | 14.31 | 14.15 | 14.22 | 14.22 | -0.35% | 82,315 |
| Jun 18, 2025 | 14.28 | 14.34 | 14.27 | 14.27 | 14.16 | 0.07% | 61,700 |
| Jun 17, 2025 | 14.28 | 14.36 | 14.23 | 14.26 | 14.15 | 0.00% | 40,343 |
| Jun 16, 2025 | 14.35 | 14.35 | 14.26 | 14.26 | 14.15 | 0.00% | 80,280 |
| Jun 13, 2025 | 14.30 | 14.30 | 14.17 | 14.26 | 14.15 | -0.28% | 58,800 |
| Jun 12, 2025 | 14.26 | 14.32 | 14.21 | 14.30 | 14.19 | 0.56% | 90,800 |
| Jun 11, 2025 | 14.32 | 14.32 | 14.20 | 14.22 | 14.11 | 0.07% | 76,700 |
| Jun 10, 2025 | 14.15 | 14.31 | 14.12 | 14.21 | 14.10 | 0.42% | 76,800 |
| Jun 9, 2025 | 14.06 | 14.25 | 14.02 | 14.15 | 14.04 | 0.64% | 127,600 |