5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
+1.50%
YEAR-TO-DATE PERFORMANCE
-8.20%
1 YEAR PERFORMANCE
-16.83%
Ares Dynamic Credit Allocation Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.90 | $11.88 (-0.17%) | $11.92 | $11.88 | 72.52 K | $284.72 M |
| 09/18/2026 | $12.09 | $12.01 (-0.66%) | $12.34 | $12.01 | 96.40 K | $287.83 M |
| 09/17/2026 | $12.02 | $12.09 (0.58%) | $12.09 | $12.01 | 74.84 K | $289.75 M |
| 09/16/2026 | $12.04 | $12.00 (-0.33%) | $12.10 | $12.00 | 99.40 K | $287.59 M |
| 09/15/2026 | $12.14 | $12.04 (-0.82%) | $12.14 | $12.03 | 49.83 K | $288.55 M |
| 09/14/2026 | $12.16 | $12.09 (-0.58%) | $12.24 | $12.06 | 69.35 K | $289.75 M |
| 09/11/2026 | $12.17 | $12.18 (0.08%) | $12.25 | $12.14 | 51.12 K | $291.91 M |
| 09/10/2026 | $12.26 | $12.17 (-0.73%) | $12.35 | $12.14 | 51.93 K | $291.67 M |
| 09/09/2026 | $12.29 | $12.27 (-0.16%) | $12.35 | $12.26 | 39.43 K | $294.06 M |
| 09/08/2026 | $12.29 | $12.30 (0.08%) | $12.35 | $12.27 | 91.41 K | $294.78 M |
| 09/04/2026 | $12.29 | $12.30 (0.08%) | $12.31 | $12.26 | 90.60 K | $294.78 M |
| 09/03/2026 | $12.36 | $12.31 (-0.4%) | $12.38 | $12.29 | 66.48 K | $295.02 M |
| 09/02/2026 | $12.43 | $12.35 (-0.64%) | $12.43 | $12.32 | 88.80 K | $295.98 M |
| 09/01/2026 | $12.39 | $12.40 (0.08%) | $12.42 | $12.35 | 124.42 K | $297.18 M |
| 08/31/2026 | $12.40 | $12.40 (0%) | $12.43 | $12.34 | 115.10 K | $297.18 M |
| 08/28/2026 | $12.32 | $12.37 (0.41%) | $12.39 | $12.30 | 79.04 K | $296.46 M |
| 08/27/2026 | $12.28 | $12.28 (0%) | $12.33 | $12.26 | 82.50 K | $294.30 M |
| 08/26/2026 | $12.31 | $12.30 (-0.08%) | $12.35 | $12.26 | 59.90 K | $294.78 M |
| 08/25/2026 | $12.28 | $12.31 (0.24%) | $12.35 | $12.26 | 99.60 K | $295.02 M |
| 08/24/2026 | $12.32 | $12.28 (-0.32%) | $12.32 | $12.26 | 77.80 K | $294.30 M |
| 08/21/2026 | $12.37 | $12.28 (-0.73%) | $12.37 | $12.28 | 82.13 K | $294.30 M |
| 08/20/2026 | $12.43 | $12.44 (0.08%) | $12.48 | $12.42 | 110.13 K | $298.14 M |
| 08/19/2026 | $12.39 | $12.42 (0.24%) | $12.49 | $12.38 | 52.30 K | $297.66 M |
| 08/18/2026 | $12.49 | $12.37 (-0.96%) | $12.50 | $12.35 | 96.40 K | $296.46 M |
| 08/17/2026 | $12.50 | $12.48 (-0.16%) | $12.50 | $12.41 | 81.61 K | $299.10 M |
| 08/14/2026 | $12.43 | $12.48 (0.4%) | $12.50 | $12.43 | 43.20 K | $299.10 M |
| 08/13/2026 | $12.43 | $12.42 (-0.08%) | $12.52 | $12.42 | 38.94 K | $297.66 M |
| 08/12/2026 | $12.42 | $12.44 (0.16%) | $12.49 | $12.40 | 92.20 K | $298.14 M |
| 08/11/2026 | $12.47 | $12.45 (-0.16%) | $12.50 | $12.40 | 108.74 K | $298.38 M |
| 08/10/2026 | $12.43 | $12.48 (0.4%) | $12.54 | $12.42 | 76.14 K | $299.10 M |
| 08/07/2026 | $12.40 | $12.42 (0.16%) | $12.58 | $12.38 | 70.02 K | $297.66 M |
| 08/06/2026 | $12.38 | $12.38 (0%) | $12.51 | $12.27 | 233.10 K | $296.70 M |
| 08/05/2026 | $12.59 | $12.43 (-1.27%) | $12.59 | $12.39 | 166.90 K | $297.90 M |
| 08/04/2026 | $12.54 | $12.57 (0.24%) | $12.57 | $12.45 | 57.93 K | $301.25 M |
| 08/03/2026 | $12.38 | $12.45 (0.57%) | $12.48 | $12.36 | 77.20 K | $298.38 M |
| 07/31/2026 | $12.39 | $12.38 (-0.08%) | $12.49 | $12.35 | 84.42 K | $296.70 M |
| 07/30/2026 | $12.38 | $12.34 (-0.32%) | $12.38 | $12.31 | 63.60 K | $295.74 M |
| 07/29/2026 | $12.32 | $12.30 (-0.16%) | $12.38 | $12.28 | 66.32 K | $294.78 M |
| 07/28/2026 | $12.33 | $12.35 (0.16%) | $12.40 | $12.31 | 44.04 K | $295.98 M |
| 07/27/2026 | $12.47 | $12.37 (-0.8%) | $12.48 | $12.31 | 87.05 K | $296.46 M |
| 07/24/2026 | $12.45 | $12.38 (-0.56%) | $12.47 | $12.36 | 48.23 K | $296.70 M |
| 07/23/2026 | $12.49 | $12.39 (-0.8%) | $12.54 | $12.31 | 111.20 K | $296.94 M |
| 07/22/2026 | $12.57 | $12.54 (-0.24%) | $12.60 | $12.49 | 112.93 K | $300.53 M |
| 07/21/2026 | $12.46 | $12.54 (0.64%) | $12.60 | $12.45 | 123.03 K | $300.53 M |
| 07/20/2026 | $12.39 | $12.50 (0.89%) | $12.51 | $12.32 | 167.73 K | $299.58 M |
| 07/17/2026 | $12.50 | $12.48 (-0.16%) | $12.82 | $12.43 | 685.21 K | $299.10 M |
| 07/16/2026 | $12.73 | $12.58 (-1.18%) | $12.73 | $12.51 | 179.95 K | $301.49 M |
| 07/15/2026 | $12.82 | $12.69 (-1.01%) | $12.82 | $12.66 | 117.45 K | $304.13 M |
| 07/14/2026 | $12.85 | $12.76 (-0.7%) | $12.88 | $12.70 | 118.60 K | $305.81 M |
| 07/13/2026 | $12.76 | $12.79 (0.24%) | $12.88 | $12.61 | 193.10 K | $306.53 M |
| 07/10/2026 | $12.78 | $12.78 (0%) | $12.88 | $12.77 | 64.31 K | $306.29 M |
| 07/09/2026 | $12.82 | $12.82 (0%) | $12.89 | $12.79 | 68.00 K | $307.24 M |
| 07/08/2026 | $12.69 | $12.75 (0.47%) | $12.81 | $12.65 | 46.70 K | $305.57 M |
| 07/07/2026 | $12.81 | $12.76 (-0.39%) | $12.84 | $12.66 | 70.40 K | $305.81 M |
| 07/06/2026 | $12.84 | $12.84 (0%) | $12.87 | $12.80 | 72.10 K | $307.72 M |
| 07/02/2026 | $12.71 | $12.77 (0.47%) | $12.79 | $12.62 | 68.80 K | $306.05 M |
| 07/01/2026 | $12.67 | $12.73 (0.47%) | $12.77 | $12.64 | 55.74 K | $305.09 M |
| 06/30/2026 | $12.67 | $12.63 (-0.32%) | $12.72 | $12.54 | 81.01 K | $302.69 M |
| 06/29/2026 | $12.54 | $12.63 (0.72%) | $12.65 | $12.50 | 83.85 K | $302.69 M |
| 06/26/2026 | $12.56 | $12.52 (-0.32%) | $12.59 | $12.51 | 53.60 K | $300.05 M |
| 06/25/2026 | $12.62 | $12.55 (-0.55%) | $12.64 | $12.51 | 74.15 K | $300.77 M |
| 06/24/2026 | $12.57 | $12.54 (-0.24%) | $12.57 | $12.47 | 139.00 K | $300.53 M |
| 06/23/2026 | $12.50 | $12.51 (0.08%) | $12.55 | $12.47 | 109.22 K | $299.81 M |
| 06/22/2026 | $12.62 | $12.58 (-0.32%) | $12.66 | $12.56 | 60.50 K | $301.49 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.
