5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
-9.43%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
-13.57%
Ares Dynamic Credit Allocation Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.26 | $13.26 (0%) | $13.29 | $13.22 | 114.60 K | $316.56 M |
| 02/17/2026 | $13.15 | $13.19 (0.3%) | $13.23 | $13.14 | 85.03 K | $314.88 M |
| 02/13/2026 | $13.34 | $13.23 (-0.82%) | $13.40 | $13.21 | 152.00 K | $315.84 M |
| 02/12/2026 | $13.40 | $13.28 (-0.9%) | $13.40 | $13.26 | 58.54 K | $317.03 M |
| 02/11/2026 | $13.42 | $13.33 (-0.67%) | $13.45 | $13.31 | 133.20 K | $318.23 M |
| 02/10/2026 | $13.32 | $13.41 (0.68%) | $13.42 | $13.30 | 88.44 K | $320.14 M |
| 02/09/2026 | $13.34 | $13.27 (-0.52%) | $13.36 | $13.20 | 131.20 K | $316.79 M |
| 02/06/2026 | $13.31 | $13.32 (0.08%) | $13.37 | $13.28 | 36.72 K | $317.99 M |
| 02/05/2026 | $13.36 | $13.31 (-0.37%) | $13.38 | $13.27 | 79.50 K | $317.75 M |
| 02/04/2026 | $13.37 | $13.36 (-0.07%) | $13.39 | $13.30 | 123.50 K | $318.94 M |
| 02/03/2026 | $13.49 | $13.37 (-0.89%) | $13.54 | $13.31 | 98.71 K | $319.18 M |
| 02/02/2026 | $13.42 | $13.43 (0.07%) | $13.49 | $13.38 | 149.80 K | $320.61 M |
| 01/30/2026 | $13.44 | $13.45 (0.07%) | $13.50 | $13.40 | 84.30 K | $321.09 M |
| 01/29/2026 | $13.49 | $13.44 (-0.37%) | $13.49 | $13.39 | 88.40 K | $320.85 M |
| 01/28/2026 | $13.44 | $13.42 (-0.15%) | $13.53 | $13.41 | 68.70 K | $320.38 M |
| 01/27/2026 | $13.50 | $13.42 (-0.59%) | $13.53 | $13.40 | 121.10 K | $320.38 M |
| 01/26/2026 | $13.55 | $13.46 (-0.66%) | $13.57 | $13.44 | 86.85 K | $321.33 M |
| 01/23/2026 | $13.54 | $13.50 (-0.3%) | $13.59 | $13.48 | 51.22 K | $322.29 M |
| 01/22/2026 | $13.57 | $13.56 (-0.07%) | $13.59 | $13.52 | 74.30 K | $323.72 M |
| 01/21/2026 | $13.55 | $13.52 (-0.22%) | $13.60 | $13.47 | 61.52 K | $322.76 M |
| 01/20/2026 | $13.40 | $13.49 (0.67%) | $13.51 | $13.36 | 103.13 K | $322.05 M |
| 01/16/2026 | $13.68 | $13.60 (-0.58%) | $13.69 | $13.53 | 539.75 K | $324.67 M |
| 01/15/2026 | $13.72 | $13.64 (-0.58%) | $13.72 | $13.60 | 151.90 K | $325.63 M |
| 01/14/2026 | $13.73 | $13.66 (-0.51%) | $13.74 | $13.57 | 119.04 K | $326.11 M |
| 01/13/2026 | $13.64 | $13.70 (0.44%) | $13.70 | $13.55 | 134.24 K | $327.06 M |
| 01/12/2026 | $13.44 | $13.57 (0.97%) | $13.58 | $13.40 | 163.10 K | $323.96 M |
| 01/09/2026 | $13.44 | $13.44 (0%) | $13.48 | $13.39 | 89.70 K | $320.85 M |
| 01/08/2026 | $13.49 | $13.43 (-0.44%) | $13.49 | $13.39 | 91.60 K | $320.61 M |
| 01/07/2026 | $13.48 | $13.46 (-0.15%) | $13.49 | $13.39 | 114.61 K | $321.33 M |
| 01/06/2026 | $13.40 | $13.42 (0.15%) | $13.43 | $13.37 | 119.50 K | $320.38 M |
| 01/05/2026 | $13.30 | $13.38 (0.6%) | $13.40 | $13.28 | 135.60 K | $319.42 M |
| 01/02/2026 | $13.28 | $13.30 (0.15%) | $13.31 | $13.25 | 134.34 K | $317.51 M |
| 12/31/2025 | $13.25 | $13.30 (0.38%) | $13.35 | $13.24 | 160.50 K | $317.51 M |
| 12/30/2025 | $13.33 | $13.31 (-0.15%) | $13.37 | $13.28 | 225.04 K | $317.75 M |
| 12/29/2025 | $13.40 | $13.35 (-0.37%) | $13.42 | $13.29 | 131.30 K | $318.70 M |
| 12/26/2025 | $13.34 | $13.39 (0.37%) | $13.39 | $13.33 | 120.74 K | $319.66 M |
| 12/24/2025 | $13.21 | $13.30 (0.68%) | $13.30 | $13.21 | 118.75 K | $317.51 M |
| 12/23/2025 | $13.17 | $13.26 (0.68%) | $13.32 | $13.17 | 125.80 K | $316.56 M |
| 12/22/2025 | $13.20 | $13.20 (0%) | $13.29 | $13.16 | 113.70 K | $315.12 M |
| 12/19/2025 | $13.27 | $13.27 (0%) | $13.35 | $13.27 | 148.90 K | $316.79 M |
| 12/18/2025 | $13.35 | $13.31 (-0.3%) | $13.41 | $13.30 | 131.90 K | $317.75 M |
| 12/17/2025 | $13.34 | $13.34 (0%) | $13.38 | $13.32 | 151.60 K | $318.47 M |
| 12/16/2025 | $13.30 | $13.34 (0.3%) | $13.37 | $13.29 | 87.70 K | $318.47 M |
| 12/15/2025 | $13.38 | $13.35 (-0.22%) | $13.45 | $13.32 | 118.83 K | $318.70 M |
| 12/12/2025 | $13.43 | $13.33 (-0.74%) | $13.43 | $13.28 | 123.40 K | $318.23 M |
| 12/11/2025 | $13.47 | $13.38 (-0.67%) | $13.50 | $13.36 | 64.70 K | $319.42 M |
| 12/10/2025 | $13.44 | $13.45 (0.07%) | $13.45 | $13.39 | 88.40 K | $321.09 M |
| 12/09/2025 | $13.43 | $13.40 (-0.22%) | $13.49 | $13.35 | 109.34 K | $319.90 M |
| 12/08/2025 | $13.39 | $13.38 (-0.07%) | $13.41 | $13.26 | 126.41 K | $319.42 M |
| 12/05/2025 | $13.45 | $13.44 (-0.07%) | $13.51 | $13.31 | 138.33 K | $320.85 M |
| 12/04/2025 | $13.50 | $13.44 (-0.44%) | $13.50 | $13.42 | 93.31 K | $320.85 M |
| 12/03/2025 | $13.41 | $13.44 (0.22%) | $13.50 | $13.40 | 110.00 K | $320.85 M |
| 12/02/2025 | $13.54 | $13.50 (-0.3%) | $13.61 | $13.41 | 131.02 K | $322.29 M |
| 12/01/2025 | $13.56 | $13.51 (-0.37%) | $13.65 | $13.51 | 123.61 K | $322.52 M |
| 11/28/2025 | $13.66 | $13.63 (-0.22%) | $13.67 | $13.53 | 118.21 K | $325.39 M |
| 11/26/2025 | $13.53 | $13.58 (0.37%) | $13.64 | $13.53 | 60.30 K | $324.20 M |
| 11/25/2025 | $13.49 | $13.52 (0.22%) | $13.59 | $13.43 | 66.24 K | $322.76 M |
| 11/24/2025 | $13.34 | $13.42 (0.6%) | $13.55 | $13.30 | 134.50 K | $320.38 M |
| 11/21/2025 | $13.33 | $13.31 (-0.15%) | $13.44 | $13.26 | 135.11 K | $317.75 M |
| 11/20/2025 | $13.50 | $13.44 (-0.44%) | $13.58 | $13.29 | 250.03 K | $320.85 M |
| 11/19/2025 | $13.62 | $13.52 (-0.73%) | $13.70 | $13.50 | 123.13 K | $322.76 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.
