5 DAY PERFORMANCE
+7.24%
1 MONTH PERFORMANCE
+0.07%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
+7.70%
Ares Dynamic Credit Allocation Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $14.12 | $14.13 (0.07%) | $14.24 | $14.12 | 77,661 | $324.93 M |
| 03/12/2025 | $14.26 | $14.17 (-0.63%) | $14.27 | $14.12 | 81,346 | $324.71 M |
| 03/11/2025 | $14.10 | $14.13 (0.21%) | $14.22 | $14.10 | 108,100 | $323.79 M |
| 03/10/2025 | $14.09 | $14.15 (0.43%) | $14.18 | $14.08 | 84,640 | $324.25 M |
| 03/07/2025 | $14.17 | $14.22 (0.35%) | $14.29 | $14.17 | 109,442 | $325.85 M |
| 03/06/2025 | $14.36 | $14.25 (-0.77%) | $14.37 | $14.24 | 101,500 | $326.54 M |
| 03/05/2025 | $14.07 | $14.48 (2.91%) | $14.51 | $14.07 | 247,929 | $331.81 M |
| 03/04/2025 | $14.25 | $14.12 (-0.91%) | $14.27 | $13.93 | 302,822 | $323.56 M |
| 03/03/2025 | $14.45 | $14.27 (-1.25%) | $14.50 | $14.22 | 265,933 | $327.00 M |
| 02/28/2025 | $14.89 | $14.53 (-2.42%) | $14.91 | $14.42 | 563,100 | $332.95 M |
| 02/27/2025 | $15.01 | $14.95 (-0.4%) | $15.03 | $14.94 | 75,405 | $342.58 M |
| 02/26/2025 | $15.12 | $15.03 (-0.6%) | $15.12 | $14.98 | 80,047 | $344.41 M |
| 02/25/2025 | $15.15 | $15.06 (-0.59%) | $15.15 | $15.01 | 71,647 | $345.10 M |
| 02/24/2025 | $15.20 | $15.10 (-0.66%) | $15.21 | $15.07 | 86,328 | $346.02 M |
| 02/21/2025 | $15.27 | $15.30 (0.2%) | $15.37 | $15.19 | 91,326 | $350.60 M |
| 02/20/2025 | $15.22 | $15.29 (0.46%) | $15.31 | $15.20 | 78,406 | $350.37 M |
| 02/19/2025 | $15.30 | $15.33 (0.2%) | $15.35 | $15.24 | 81,400 | $351.29 M |
| 02/18/2025 | $15.16 | $15.28 (0.79%) | $15.30 | $15.13 | 107,243 | $350.14 M |
| 02/14/2025 | $15.26 | $15.16 (-0.66%) | $15.31 | $15.07 | 148,600 | $347.39 M |
| 02/13/2025 | $15.42 | $15.24 (-1.17%) | $15.42 | $15.22 | 142,700 | $349.22 M |
| 02/12/2025 | $15.54 | $15.42 (-0.77%) | $15.54 | $15.30 | 148,400 | $353.35 M |
| 02/11/2025 | $15.51 | $15.62 (0.71%) | $15.62 | $15.40 | 96,146 | $357.93 M |
| 02/10/2025 | $15.33 | $15.51 (1.17%) | $15.57 | $15.30 | 116,012 | $355.41 M |
| 02/07/2025 | $15.47 | $15.44 (-0.19%) | $15.53 | $15.39 | 53,124 | $353.81 M |
| 02/06/2025 | $15.51 | $15.46 (-0.32%) | $15.51 | $15.40 | 51,120 | $354.27 M |
| 02/05/2025 | $15.44 | $15.49 (0.32%) | $15.49 | $15.35 | 45,605 | $354.95 M |
| 02/04/2025 | $15.38 | $15.44 (0.39%) | $15.49 | $15.24 | 97,100 | $353.81 M |
| 02/03/2025 | $15.27 | $15.38 (0.72%) | $15.38 | $15.22 | 76,300 | $352.43 M |
| 01/31/2025 | $15.32 | $15.27 (-0.33%) | $15.34 | $15.20 | 69,718 | $349.91 M |
| 01/30/2025 | $15.15 | $15.29 (0.92%) | $15.31 | $15.09 | 73,100 | $350.37 M |
| 01/29/2025 | $15.09 | $15.09 (0%) | $15.20 | $15.05 | 84,700 | $345.79 M |
| 01/28/2025 | $15.14 | $15.14 (0%) | $15.14 | $15.04 | 47,800 | $346.93 M |
| 01/27/2025 | $15.14 | $15.10 (-0.26%) | $15.15 | $15.05 | 57,016 | $346.02 M |
| 01/24/2025 | $15.17 | $15.12 (-0.33%) | $15.20 | $15.08 | 58,000 | $346.47 M |
| 01/23/2025 | $15.18 | $15.19 (0.07%) | $15.22 | $15.08 | 73,100 | $348.08 M |
| 01/22/2025 | $15.16 | $15.16 (0%) | $15.18 | $15.03 | 100,912 | $347.39 M |
| 01/21/2025 | $15.07 | $15.10 (0.2%) | $15.14 | $15.05 | 123,937 | $346.02 M |
| 01/17/2025 | $15.19 | $15.19 (0%) | $15.27 | $15.11 | 85,500 | $348.08 M |
| 01/16/2025 | $15.26 | $15.14 (-0.79%) | $15.28 | $15.10 | 78,200 | $346.93 M |
| 01/15/2025 | $15.13 | $15.22 (0.59%) | $15.22 | $15.02 | 104,700 | $348.77 M |
| 01/14/2025 | $14.90 | $15.02 (0.81%) | $15.05 | $14.90 | 78,700 | $344.18 M |
| 01/13/2025 | $15.05 | $14.96 (-0.6%) | $15.08 | $14.88 | 122,001 | $342.81 M |
| 01/10/2025 | $15.17 | $15.10 (-0.46%) | $15.20 | $14.95 | 105,918 | $346.02 M |
| 01/08/2025 | $15.19 | $15.25 (0.4%) | $15.29 | $15.15 | 66,329 | $349.45 M |
| 01/07/2025 | $15.24 | $15.20 (-0.26%) | $15.30 | $15.20 | 73,329 | $348.31 M |
| 01/06/2025 | $15.25 | $15.25 (0%) | $15.30 | $15.15 | 68,714 | $349.45 M |
| 01/03/2025 | $15.26 | $15.19 (-0.46%) | $15.30 | $15.15 | 77,003 | $348.08 M |
| 01/02/2025 | $15.16 | $15.21 (0.33%) | $15.24 | $15.12 | 49,840 | $348.54 M |
| 12/31/2024 | $15.19 | $15.11 (-0.53%) | $15.24 | $15.04 | 127,251 | $346.25 M |
| 12/30/2024 | $15.01 | $15.14 (0.87%) | $15.23 | $14.94 | 82,400 | $346.93 M |
| 12/27/2024 | $15.12 | $15.05 (-0.46%) | $15.16 | $14.90 | 40,810 | $344.87 M |
| 12/26/2024 | $15.18 | $15.13 (-0.33%) | $15.18 | $15.07 | 41,800 | $346.70 M |
| 12/24/2024 | $15.12 | $15.13 (0.07%) | $15.15 | $15.01 | 47,800 | $346.70 M |
| 12/23/2024 | $15.01 | $15.04 (0.2%) | $15.08 | $14.98 | 51,841 | $344.64 M |
| 12/20/2024 | $14.83 | $14.94 (0.74%) | $14.99 | $14.69 | 80,500 | $342.35 M |
| 12/19/2024 | $15.10 | $15.00 (-0.66%) | $15.20 | $14.85 | 115,900 | $343.73 M |
| 12/18/2024 | $15.25 | $15.09 (-1.05%) | $15.32 | $15.09 | 102,210 | $345.79 M |
| 12/17/2024 | $15.33 | $15.26 (-0.46%) | $15.35 | $15.20 | 83,231 | $349.68 M |
| 12/16/2024 | $15.36 | $15.33 (-0.2%) | $15.36 | $15.25 | 85,846 | $351.29 M |
| 12/13/2024 | $15.27 | $15.32 (0.33%) | $15.36 | $15.27 | 18,527 | $351.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
