NYSE · ARDC · stock
Ares Dynamic Credit Allocation Fund, Inc. (ARDC) stock price history
Every NYSE trading session of Ares Dynamic Credit Allocation Fund, Inc. from Nov 28, 2012 to Sep 28, 2026: 3,478 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARDC adjusted close, 2012 to 2026
- $13.65
- All time high, 2025
- $13.04
- 52 week high, $11.29 low
- 3,478
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ARDC key facts
- Ares Dynamic Credit Allocation Fund, Inc. (ARDC) closed at $11.41 on Sep 28, 2026 on NYSE.
- ARDC's all time high close is $13.65, set on Sep 12, 2025; its all time low close is $4.63 on Feb 10, 2016.
- ARDC's 52 week range is $11.29 to $13.04.
- ARDC returned -11.8% over the year to Sep 28, 2026 and +10.5% over five years.
- Over ten years ARDC returned +88%, +6.5% a year compounded.
- ARDC's deepest drawdown was -45.4% from Feb 21, 2020 to Mar 18, 2020.
- DataCedar holds 3,478 daily sessions of ARDC history from Nov 28, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ARDC price chart, 2012 to 2026
ARDC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -8.9% |
| 6 months | -1.8% |
| Year to date | -9.6% |
| 1 year | -11.8% |
| 3 years | +17.5% |
| 5 years | +10.5% |
| 10 years | +87.9% |
| Since Nov 28, 2012 | +92.1% |
| Compound annual growth, 13.8 years | +4.8% |
ARDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.65 on Sep 12, 2025
- All time low close
- $4.63 on Feb 10, 2016
- 52 week high
- $13.04 on Nov 5, 2025
- 52 week low
- $11.29 on Mar 30, 2026
- Deepest drawdown
- -45.4% from Feb 21, 2020 to Mar 18, 2020, recovered Jan 19, 2021
- Best single session
- +13.0% on Mar 20, 2020
- Worst single session
- -22.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 10.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +32%
- Worst calendar year
- 2022, -22%
ARDC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 28, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.59 | $13.03 | $11.29 | $11.41 | -9.5% | 21.6M | 185 |
| 2025 | $13.05 | $13.79 | $10.15 | $12.61 | -3.1% | 27.4M | 250 |
| 2024 | $10.77 | $13.34 | $10.46 | $13.01 | +21.1% | 23.9M | 252 |
| 2023 | $8.09 | $10.90 | $8.08 | $10.74 | +32.4% | 24.6M | 250 |
| 2022 | $10.39 | $10.49 | $7.61 | $8.11 | -22.2% | 22.1M | 251 |
| 2021 | $8.48 | $10.43 | $8.40 | $10.42 | +23.2% | 21.8M | 252 |
| 2020 | $8.28 | $8.64 | $4.47 | $8.46 | +2.6% | 29.4M | 253 |
| 2019 | $6.77 | $8.25 | $6.75 | $8.25 | +21.3% | 21.5M | 252 |
| 2018 | $7.46 | $7.80 | $6.44 | $6.80 | -8.8% | 22.5M | 251 |
| 2017 | $6.31 | $7.48 | $6.31 | $7.45 | +18.4% | 22.3M | 251 |
| 2016 | $5.06 | $6.34 | $4.55 | $6.29 | +23.9% | 19.5M | 252 |
| 2015 | $5.49 | $5.90 | $4.86 | $5.08 | -7.4% | 14.9M | 252 |
| 2014 | $5.76 | $6.18 | $5.35 | $5.48 | -4.7% | 14.6M | 252 |
| 2013 | $5.94 | $6.21 | $5.54 | $5.75 | -3.2% | 17.2M | 252 |
| 2012 | $5.87 | $6.06 | $5.80 | $5.94 | n/a | 2M | 23 |
ARDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.41 | -8.0% |
| August 2026 | $12.40 | +0.2% |
| July 2026 | $12.38 | -2.0% |
| June 2026 | $12.63 | -0.4% |
| May 2026 | $12.68 | +2.5% |
| April 2026 | $12.37 | +4.5% |
| March 2026 | $11.84 | -3.3% |
| February 2026 | $12.24 | -4.8% |
| January 2026 | $12.86 | +2.0% |
| December 2025 | $12.61 | -1.6% |
| November 2025 | $12.81 | +0.8% |
| October 2025 | $12.71 | -2.3% |
About the ARDC data
Daily bars. 3,478 sessions from Nov 28, 2012 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AQN Algonquin Power & Utilities Corp.
- AQNB Algonquin Power & Utilities Corp.
- AR ANTERO RESOURCES Corp
- ARCO Arcos Dorados Holdings Inc.
- ARDT Ardent Health, Inc.
- ARE Alexandria Real Estate Equities, INC.
- ARES Ares Management Corp
- ARES$B Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock
Common questions
ARDC share price history
