Ares Dynamic Credit Alloc... (ARDC)
14.04
-0.23 (-1.61%)
At close: Mar 04, 2025, 11:59 AM
ARDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.45 | 14.50 | 14.22 | 14.27 | -0.26 | -1.79% | 265,925 |
| Feb 28, 2025 | 14.89 | 14.91 | 14.42 | 14.53 | -0.42 | -2.81% | 563,100 |
| Feb 27, 2025 | 15.01 | 15.03 | 14.94 | 14.95 | -0.08 | -0.53% | 75,405 |
| Feb 26, 2025 | 15.12 | 15.12 | 14.98 | 15.03 | -0.03 | -0.20% | 80,047 |
| Feb 25, 2025 | 15.15 | 15.15 | 15.01 | 15.06 | -0.04 | -0.26% | 71,647 |
| Feb 24, 2025 | 15.20 | 15.21 | 15.07 | 15.10 | -0.20 | -1.31% | 86,328 |
| Feb 21, 2025 | 15.27 | 15.37 | 15.19 | 15.30 | 0.01 | 0.07% | 91,326 |
| Feb 20, 2025 | 15.22 | 15.31 | 15.20 | 15.29 | -0.04 | -0.26% | 78,406 |
| Feb 19, 2025 | 15.30 | 15.35 | 15.24 | 15.33 | 0.05 | 0.33% | 81,400 |
| Feb 18, 2025 | 15.16 | 15.30 | 15.13 | 15.28 | 0.12 | 0.79% | 107,243 |
| Feb 14, 2025 | 15.26 | 15.31 | 15.07 | 15.16 | -0.08 | -0.52% | 148,600 |
| Feb 13, 2025 | 15.42 | 15.42 | 15.22 | 15.24 | -0.18 | -1.17% | 142,700 |
| Feb 12, 2025 | 15.54 | 15.54 | 15.30 | 15.42 | -0.20 | -1.28% | 148,400 |
| Feb 11, 2025 | 15.51 | 15.62 | 15.40 | 15.62 | 0.11 | 0.71% | 96,146 |
| Feb 10, 2025 | 15.33 | 15.57 | 15.30 | 15.51 | 0.07 | 0.45% | 116,012 |
| Feb 7, 2025 | 15.47 | 15.53 | 15.39 | 15.44 | -0.02 | -0.13% | 53,124 |
| Feb 6, 2025 | 15.51 | 15.51 | 15.40 | 15.46 | -0.03 | -0.19% | 51,120 |
| Feb 5, 2025 | 15.44 | 15.49 | 15.35 | 15.49 | 0.05 | 0.32% | 45,605 |
| Feb 4, 2025 | 15.38 | 15.49 | 15.24 | 15.44 | 0.06 | 0.39% | 97,100 |
| Feb 3, 2025 | 15.27 | 15.38 | 15.22 | 15.38 | 0.11 | 0.72% | 76,300 |
| Jan 31, 2025 | 15.32 | 15.34 | 15.20 | 15.27 | -0.02 | -0.13% | 69,718 |
| Jan 30, 2025 | 15.15 | 15.31 | 15.09 | 15.29 | 0.20 | 1.33% | 73,100 |
| Jan 29, 2025 | 15.09 | 15.20 | 15.05 | 15.09 | -0.05 | -0.33% | 84,700 |
| Jan 28, 2025 | 15.14 | 15.14 | 15.04 | 15.14 | 0.04 | 0.26% | 47,800 |
| Jan 27, 2025 | 15.14 | 15.15 | 15.05 | 15.10 | -0.02 | -0.13% | 57,016 |
| Jan 24, 2025 | 15.17 | 15.20 | 15.08 | 15.12 | -0.07 | -0.46% | 58,000 |
| Jan 23, 2025 | 15.18 | 15.22 | 15.08 | 15.19 | 0.03 | 0.20% | 73,100 |
| Jan 22, 2025 | 15.16 | 15.18 | 15.03 | 15.16 | 0.06 | 0.40% | 100,912 |
| Jan 21, 2025 | 15.07 | 15.14 | 15.05 | 15.10 | -0.09 | -0.59% | 123,937 |
| Jan 17, 2025 | 15.19 | 15.27 | 15.11 | 15.19 | 0.05 | 0.33% | 85,500 |
| Jan 16, 2025 | 15.26 | 15.28 | 15.10 | 15.14 | -0.08 | -0.53% | 78,200 |
| Jan 15, 2025 | 15.13 | 15.22 | 15.02 | 15.22 | 0.20 | 1.33% | 104,700 |
| Jan 14, 2025 | 14.90 | 15.05 | 14.90 | 15.02 | 0.06 | 0.40% | 78,700 |
| Jan 13, 2025 | 15.05 | 15.08 | 14.88 | 14.96 | -0.14 | -0.93% | 122,001 |
| Jan 10, 2025 | 15.17 | 15.20 | 14.95 | 15.10 | -0.15 | -0.98% | 105,918 |
| Jan 8, 2025 | 15.19 | 15.29 | 15.15 | 15.25 | 0.05 | 0.33% | 66,329 |
| Jan 7, 2025 | 15.24 | 15.30 | 15.20 | 15.20 | -0.05 | -0.33% | 73,329 |
| Jan 6, 2025 | 15.25 | 15.30 | 15.15 | 15.25 | 0.06 | 0.39% | 68,714 |
| Jan 3, 2025 | 15.26 | 15.30 | 15.15 | 15.19 | -0.02 | -0.13% | 77,003 |
| Jan 2, 2025 | 15.16 | 15.24 | 15.12 | 15.21 | 0.10 | 0.66% | 49,840 |
| Dec 31, 2024 | 15.19 | 15.24 | 15.04 | 15.11 | -0.03 | -0.20% | 127,251 |
| Dec 30, 2024 | 15.01 | 15.23 | 14.94 | 15.14 | 0.09 | 0.60% | 82,400 |
| Dec 27, 2024 | 15.12 | 15.16 | 14.90 | 15.05 | -0.08 | -0.53% | 40,810 |
| Dec 26, 2024 | 15.18 | 15.18 | 15.07 | 15.13 | 0.00 | 0.00% | 41,800 |
| Dec 24, 2024 | 15.12 | 15.15 | 15.01 | 15.13 | 0.09 | 0.60% | 47,800 |
| Dec 23, 2024 | 15.01 | 15.08 | 14.98 | 15.04 | 0.10 | 0.67% | 51,841 |
| Dec 20, 2024 | 14.83 | 14.99 | 14.69 | 14.94 | -0.06 | -0.40% | 80,500 |
| Dec 19, 2024 | 15.10 | 15.20 | 14.85 | 15.00 | -0.09 | -0.60% | 115,900 |
| Dec 18, 2024 | 15.25 | 15.32 | 15.09 | 15.09 | -0.17 | -1.11% | 102,210 |
| Dec 17, 2024 | 15.33 | 15.35 | 15.20 | 15.26 | -0.07 | -0.46% | 83,231 |