Ares Dynamic Credit Allocation Fund, Inc.
ARDCNYSEFinancial Services● Active
$12.46
$-0.02(-0.16%)
Market Cap$298616011
P/E Ratio—
52W High$15.03
52W Low$11.6
Ares Dynamic Credit Allocation Fund, Inc.（ARDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ardc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.66
Sep 14, 2021
-25.2% from here
5-Year Low5Y
$11.16
Oct 13, 2022
+11.6% from low
IPO Priceadj.
$20.00
Nov 28, 2012
-37.7% since IPO
1 Year Ago
$14.15
Jun 9, 2025
-11.9% in 1Y
5 Years Ago
$16.03
Jun 9, 2021
-22.3% in 5Y
10 Years Ago
$14.11
Jun 9, 2016
-11.7% in 10Y
Historical Price Data · ARDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.55 | $12.57 | $12.41 | $12.48 | $12.48 | 92K | -0.56% |
| Jun 5, 2026 | $12.51 | $12.52 | $12.40 | $12.50 | $12.50 | 149K | -0.08% |
| Jun 4, 2026 | $12.54 | $12.63 | $12.44 | $12.49 | $12.49 | 106K | -0.40% |
| Jun 3, 2026 | $12.61 | $12.66 | $12.50 | $12.50 | $12.50 | 98K | -0.87% |
| Jun 2, 2026 | $12.70 | $12.77 | $12.60 | $12.65 | $12.65 | 134K | -0.39% |
| Jun 1, 2026 | $12.81 | $12.91 | $12.71 | $12.71 | $12.71 | 107K | -0.78% |
| May 29, 2026 | $12.82 | $12.82 | $12.74 | $12.79 | $12.79 | 192K | -0.23% |
| May 28, 2026 | $12.78 | $12.78 | $12.70 | $12.76 | $12.76 | 118K | -0.16% |
| May 27, 2026 | $12.71 | $12.77 | $12.65 | $12.75 | $12.75 | 165K | +0.31% |
| May 26, 2026 | $12.74 | $12.78 | $12.63 | $12.65 | $12.65 | 98K | -0.71% |
| May 22, 2026 | $12.68 | $12.68 | $12.59 | $12.63 | $12.63 | 90K | -0.39% |
| May 21, 2026 | $12.60 | $12.72 | $12.59 | $12.69 | $12.69 | 89K | +0.71% |
| May 20, 2026 | $12.64 | $12.79 | $12.64 | $12.76 | $12.76 | 114K | +0.95% |
| May 19, 2026 | $12.62 | $12.75 | $12.62 | $12.65 | $12.65 | 100K | +0.24% |
| May 18, 2026 | $12.69 | $12.74 | $12.65 | $12.68 | $12.68 | 77K | -0.08% |
| May 15, 2026 | $12.84 | $12.84 | $12.65 | $12.69 | $12.69 | 130K | -1.17% |
| May 14, 2026 | $12.83 | $12.92 | $12.83 | $12.84 | $12.84 | 151K | +0.08% |
| May 13, 2026 | $12.80 | $12.91 | $12.78 | $12.88 | $12.88 | 152K | +0.63% |
| May 12, 2026 | $12.81 | $12.93 | $12.76 | $12.83 | $12.83 | 84K | +0.16% |
| May 11, 2026 | $12.92 | $12.92 | $12.79 | $12.88 | $12.88 | 137K | -0.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARDC
Jan 1 → Dec 31 · 6 years2026-6.0%$13.28 → $12.48
-6.0%
2025-12.3%$15.16 → $13.30
-12.3%
2024+9.6%$13.79 → $15.11
+9.6%
2023+18.9%$11.56 → $13.75
+18.9%
2022-28.8%$16.27 → $11.59
-28.8%
2021+1.5%$16.09 → $16.33
+1.5%
Best Year2023 · +18.9%
Worst Year2022 · -28.8%
Positive Years3 / 6
Avg Annual Return-2.8%
6Y Total Return-22.4%
6Y CAGR~-4.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ARDC?
If you invested $1,000 in ARDC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$883
Total Return-11.7%
CAGR~-1.2% / yr
Profit$-117
Based on Jun 9, 2016 · $14.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ares Dynamic Credit Allocation Fund, Inc.（ARDC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARDC 历史股价FMP 日线复权 OHLCV