Ares Dynamic Credit Allocation Fund, Inc. Common Shares ARDC

Open calendar →

Ares Dynamic Credit Allocation Fund, Inc. Common Shares · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 14.27 → 12.54 · -12.1%
14.88013.36011.840 1 2 3,4 5 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
12.5700 12.6001 12.5100 12.5400 111,509
12.4600 12.6000 12.4500 12.5400 123,000
12.3900 12.5100 12.3200 12.5000 167,700
Weekend
Weekend
12.5000 12.8200 12.4300 12.4800 685,200
12.7300 12.7300 12.5100 12.5800 179,900
12.8200 12.8200 12.6600 12.6900 117,400
12.8500 12.8800 12.7000 12.7600 118,600
12.7600 12.8800 12.6100 12.7900 193,100
Weekend
Weekend
12.7800 12.8800 12.7700 12.7800 64,300
12.8200 12.8900 12.7900 12.8200 68,000
12.6900 12.8100 12.6500 12.7500 46,700
12.8100 12.8400 12.6600 12.7600 70,400
12.8400 12.8700 12.8000 12.8400 72,100
Weekend
Weekend
No trading
12.7100 12.7900 12.6200 12.7700 68,800
12.6700 12.7700 12.6400 12.7300 55,700
12.6700 12.7200 12.5400 12.6300 81,000
12.5400 12.6500 12.5000 12.6300 83,800
Weekend
Weekend
12.5600 12.5900 12.5100 12.5200 53,600
12.6200 12.6400 12.5100 12.5500 74,100
12.5700 12.5700 12.4700 12.5400 139,000
12.5000 12.5500 12.4700 12.5100 109,200
12.6200 12.6600 12.5600 12.5800 60,500
Weekend
Weekend
No trading
12.7000 12.8100 12.6400 12.7700 237,100
12.6200 12.6500 12.5800 12.5900 100,100
12.5800 12.6200 12.5800 12.5900 42,800
12.5400 12.6200 12.5300 12.5800 157,900
Weekend
Weekend
12.6200 12.6700 12.5600 12.5900 42,800
5 · 424B3 After-hours · 16:40 ET 424B3 ↗
12.5900 12.6600 12.5300 12.5600 56,600
12.4300 12.8300 12.4300 12.5600 208,300
12.4600 12.6300 12.4100 12.5200 75,000
12.5500 12.5700 12.4100 12.4800 91,800
Weekend
Weekend
12.5100 12.5200 12.4000 12.5000 149,400
12.5400 12.6300 12.4400 12.4900 106,200
12.6100 12.6600 12.5000 12.5000 98,300
12.7000 12.7700 12.6000 12.6500 134,300
12.8100 12.9100 12.7100 12.7100 106,700
Weekend
Weekend
12.8200 12.8200 12.7400 12.7900 192,000
12.7800 12.7800 12.7000 12.7600 118,400
12.7100 12.7700 12.6500 12.7500 164,900
12.7400 12.7800 12.6300 12.6500 98,200
No trading
Weekend
Weekend
12.6800 12.6800 12.5900 12.6300 90,200
12.6000 12.7200 12.5900 12.6900 89,200
12.6400 12.7900 12.6400 12.7600 113,500
12.6200 12.7500 12.6200 12.6500 100,100
12.6900 12.7400 12.6500 12.6800 77,000
Weekend
Weekend
12.8400 12.8400 12.6500 12.6900 130,100
12.8300 12.9200 12.8300 12.8400 151,000
12.8000 12.9100 12.7800 12.8800 151,700
12.8100 12.9300 12.7600 12.8300 84,400
12.9200 12.9200 12.7900 12.8800 136,800
Weekend
Weekend
12.9500 13.0300 12.8000 12.8800 108,400
12.7500 12.8900 12.7500 12.8600 288,300
12.6800 12.8100 12.6200 12.7600 168,100
12.6200 12.7700 12.5700 12.6800 158,400
12.6100 12.6600 12.5400 12.5600 99,000
Weekend
Weekend
12.5500 12.6900 12.5400 12.6700 138,400
12.5900 12.6200 12.4900 12.5900 110,100
12.5400 12.5800 12.4800 12.5100 146,200
12.4800 12.5700 12.4800 12.4900 89,700
12.5400 12.5400 12.4300 12.5000 140,500
Weekend
Weekend
12.5100 12.5500 12.4100 12.4800 105,000
12.5200 12.5200 12.4000 12.4700 54,000
12.4100 12.5500 12.3400 12.5100 340,500
12.4800 12.4800 12.3600 12.3900 122,300
12.5300 12.5500 12.4000 12.4200 228,100
Weekend
Weekend
12.4900 12.6400 12.4900 12.5900 133,100
12.5200 12.6300 12.4200 12.4600 153,000
12.3200 12.5400 12.3200 12.4700 119,100
12.3000 12.4500 12.2900 12.3900 100,400
12.3000 12.3300 12.2000 12.3200 92,800
Weekend
Weekend
12.3300 12.3400 12.1700 12.2500 146,500
12.3000 12.3700 12.2700 12.2700 122,400
12.3500 12.3500 12.2400 12.2700 66,500
12.0200 12.1700 12.0200 12.1600 98,000
4 · DEFA14A After market open · 15:42 ET DEFA14A ↗ 3 · DEF 14A After market open · 15:39 ET DEF 14A ↗
12.0000 12.0300 11.9000 12.0200 154,300
Weekend
Weekend
No trading
11.9600 12.0600 11.9000 11.9800 152,400
12.1900 12.2200 12.1200 12.1400 126,300
11.8200 12.1900 11.8100 12.1600 98,900
11.8700 11.9200 11.6000 11.8400 148,100
Weekend
Weekend
12.0900 12.1100 11.8500 11.9300 166,300
12.1500 12.1500 12.0800 12.1200 114,400
12.1600 12.1800 12.0900 12.1600 148,600
12.1400 12.2000 12.1000 12.1200 116,400
12.2100 12.2400 12.0900 12.1500 125,000
Weekend
Weekend
12.0300 12.0500 11.9500 12.0300 117,000
12.2700 12.3200 12.0300 12.0500 208,200
12.2800 12.3300 12.2400 12.2700 55,300
12.2700 12.4000 12.2200 12.2800 71,300
12.2000 12.3200 12.1700 12.2000 69,000
Weekend
Weekend
12.3800 12.3800 12.1000 12.1600 178,000
12.3000 12.3900 12.1800 12.2500 126,700
12.4300 12.4400 12.2500 12.3100 166,300
12.2400 12.3900 12.1900 12.3900 79,700
12.2000 12.2300 12.0000 12.2300 151,700
Weekend
Weekend
12.3200 12.3800 12.1500 12.2200 178,300
12.4800 12.5600 12.3800 12.4000 191,800
12.5000 12.6000 12.4900 12.5600 165,600
12.6200 12.6400 12.4500 12.5100 118,200
12.6800 12.6800 12.5500 12.6300 152,000
Weekend
Weekend
12.8200 12.8500 12.6700 12.6900 130,000
12.8800 12.8800 12.7800 12.7900 82,400
12.9000 12.9400 12.8100 12.8100 128,300
12.8900 12.9500 12.8600 12.9000 129,200
13.0200 13.0700 12.9100 12.9500 123,800
Weekend
Weekend
13.0500 13.1700 13.0400 13.0400 51,500
13.2500 13.2500 13.1600 13.2000 80,000
13.2600 13.2900 13.2200 13.2600 114,600
13.1500 13.2300 13.1400 13.1900 85,000
No trading
Weekend
Weekend
13.3400 13.4000 13.2100 13.2300 152,000
13.4000 13.4000 13.2600 13.2800 58,500
13.4200 13.4500 13.3100 13.3300 133,200
13.3200 13.4200 13.3000 13.4100 88,400
13.3400 13.3600 13.2000 13.2700 131,200
Weekend
Weekend
13.3100 13.3700 13.2800 13.3200 36,700
13.3600 13.3800 13.2700 13.3100 79,500
13.3700 13.3900 13.3000 13.3600 123,500
13.4900 13.5400 13.3100 13.3700 98,700
13.4200 13.4900 13.3800 13.4300 149,800
Weekend
Weekend
13.4400 13.5000 13.4000 13.4500 84,300
13.4900 13.4900 13.3900 13.4400 88,400
13.4400 13.5300 13.4100 13.4200 68,700
13.5000 13.5300 13.4000 13.4200 121,100
13.5500 13.5700 13.4400 13.4600 86,800
Weekend
Weekend
13.5400 13.5900 13.4800 13.5000 51,200
13.5700 13.5900 13.5200 13.5600 74,300
13.5500 13.6000 13.4700 13.5200 61,500
13.4000 13.5100 13.3600 13.4900 103,100
No trading
Weekend
Weekend
13.6800 13.6900 13.5300 13.6000 539,700
13.7200 13.7200 13.6000 13.6400 151,900
13.7300 13.7400 13.5700 13.6600 119,000
13.6400 13.7000 13.5500 13.7000 134,200
13.4400 13.5800 13.4000 13.5700 163,100
Weekend
Weekend
13.4400 13.4800 13.3900 13.4400 89,700
13.4900 13.4900 13.3900 13.4300 91,600
13.4800 13.4900 13.3900 13.4600 114,600
13.4000 13.4300 13.3700 13.4200 119,500
2 · 424B3 After-hours · 16:42 ET 424B3 ↗
13.3000 13.4000 13.2800 13.3800 135,600
Weekend
Weekend
13.2800 13.3100 13.2500 13.3000 134,300
No trading
13.2500 13.3500 13.2400 13.3000 160,500
13.3300 13.3700 13.2800 13.3100 225,000
13.4000 13.4200 13.2900 13.3500 131,300
Weekend
Weekend
13.3400 13.3900 13.3300 13.3900 120,700
No trading
13.2100 13.3000 13.2100 13.3000 118,700
13.1700 13.3200 13.1700 13.2600 125,800
13.2000 13.2900 13.1600 13.2000 113,700
Weekend
Weekend
13.2700 13.3500 13.2700 13.2700 148,900
13.3500 13.4100 13.3000 13.3100 131,900
13.3400 13.3800 13.3200 13.3400 151,600
13.3000 13.3700 13.2900 13.3400 87,700
13.3800 13.4500 13.3200 13.3500 118,800
Weekend
Weekend
13.4300 13.4300 13.2800 13.3300 123,400
13.4700 13.5000 13.3600 13.3800 64,700
13.4400 13.4500 13.3900 13.4500 88,400
13.4300 13.4900 13.3500 13.4000 109,300
13.3900 13.4100 13.2600 13.3800 126,400
Weekend
Weekend
13.4500 13.5100 13.3100 13.4400 138,300
13.5000 13.5000 13.4200 13.4400 93,300
13.4100 13.5000 13.4000 13.4400 110,000
13.5400 13.6100 13.4100 13.5000 131,000
13.5600 13.6500 13.5100 13.5100 123,600
Weekend
Weekend
13.6600 13.6700 13.5300 13.6300 118,200
No trading
13.5300 13.6400 13.5300 13.5800 60,300
13.4900 13.5900 13.4300 13.5200 66,200
13.3400 13.5500 13.3000 13.4200 134,500
Weekend
Weekend
13.3300 13.4400 13.2600 13.3100 135,100
13.5000 13.5800 13.2900 13.4400 250,000
13.6200 13.7000 13.5000 13.5200 123,100
13.8800 13.8900 13.6000 13.6200 153,900
13.9000 13.9600 13.7900 13.8600 75,900
Weekend
Weekend
13.9100 13.9500 13.8500 13.9000 61,700
13.9500 13.9600 13.8500 13.8900 35,300
13.9200 13.9900 13.8700 13.9600 44,800
13.9400 13.9500 13.8400 13.8900 61,700
13.9600 13.9600 13.8300 13.8800 81,700
Weekend
Weekend
13.8500 13.9400 13.7600 13.8600 78,800
13.9400 13.9400 13.8300 13.8700 43,500
13.8600 13.9900 13.8200 13.9300 102,100
13.7500 13.9900 13.6200 13.9500 212,700
13.7000 13.8100 13.5900 13.7500 223,200
Weekend
Weekend
13.5300 13.6500 13.4900 13.6300 174,700
13.4600 13.5500 13.4600 13.5200 101,900
13.5300 13.6200 13.4700 13.5000 172,600
13.4500 13.5200 13.4500 13.5200 90,400
13.5800 13.5800 13.4800 13.4800 167,000
Weekend
Weekend
13.4800 13.5200 13.4600 13.4800 184,900
13.4400 13.5600 13.3500 13.4200 262,000
13.3900 13.4600 13.3400 13.4500 227,900
13.2400 13.3700 13.2300 13.3200 189,000
13.2800 13.3200 13.2500 13.2900 135,300
Weekend
Weekend
13.4400 13.6900 13.3200 13.3600 109,800
13.6300 13.7200 13.4300 13.4500 90,500
13.6100 13.7200 13.5400 13.5800 122,400
13.6100 13.7800 13.4200 13.6100 94,400
13.7000 13.7900 13.5200 13.6100 105,300
Weekend
Weekend
13.7800 13.7800 13.3600 13.4700 228,100
13.7700 13.7900 13.6800 13.7300 125,300
13.7600 13.7900 13.6500 13.7600 328,100
13.7800 13.8800 13.5800 13.7600 318,300
13.8200 13.8300 13.6200 13.6900 226,000
Weekend
Weekend
13.9200 13.9800 13.8000 13.8100 156,200
14.0100 14.0400 13.9600 13.9800 80,400
14.0600 14.0700 14.0200 14.0500 110,400
14.0200 14.0700 13.9700 14.0700 130,000
13.9800 14.0400 13.9200 14.0100 122,400
Weekend
Weekend
14.0600 14.1400 13.9900 13.9900 129,400
14.1900 14.2100 14.1400 14.1400 242,800
14.3600 14.4100 14.2000 14.2100 134,300
14.4500 14.5000 14.3700 14.3900 133,300
14.5800 14.6300 14.4500 14.5300 102,200
Weekend
Weekend
14.8700 14.8900 14.6600 14.6800 133,800
14.8500 14.8700 14.8100 14.8500 101,200
14.8900 14.9300 14.8000 14.8300 66,100
14.9200 14.9200 14.8000 14.8500 54,900
14.8800 15.0300 14.8100 14.8700 136,400
Weekend
Weekend
14.8400 14.8800 14.8200 14.8800 63,600
14.8400 14.8600 14.7400 14.8200 87,000
14.8700 14.8800 14.7700 14.8000 136,300
14.9000 14.9000 14.8000 14.8300 65,100
14.8500 14.8900 14.8000 14.8700 133,500
Weekend
Weekend
14.7900 14.8400 14.7500 14.7900 93,700
14.7200 14.7500 14.6500 14.7400 106,700
14.6700 14.7200 14.6700 14.6800 90,500
14.6900 14.7100 14.6600 14.7000 128,500
No trading
Weekend
Weekend
14.6600 14.7100 14.6300 14.7100 89,300
14.5700 14.6300 14.5400 14.6300 51,900
14.6000 14.6200 14.5300 14.5300 55,800
1 · 424B3 After-hours · 16:40 ET 424B3 ↗
14.5800 14.5900 14.5600 14.5900 62,300
14.6400 14.6400 14.5100 14.5500 74,300
Weekend
Weekend
14.5500 14.6100 14.4900 14.5900 66,000
14.5100 14.5500 14.3800 14.5400 119,000
14.6600 14.6700 14.5500 14.6200 154,500
14.6600 14.6600 14.5900 14.6300 120,000
14.6200 14.6300 14.5800 14.6200 115,500
Weekend
Weekend
14.5600 14.6000 14.4500 14.6000 93,800
14.5600 14.5600 14.4700 14.5300 72,400
14.5500 14.5600 14.5100 14.5500 104,200
14.4900 14.5400 14.4300 14.5400 91,900
14.4700 14.4900 14.4500 14.4600 80,600
Weekend
Weekend
14.4100 14.4600 14.3600 14.4600 96,700
14.3700 14.4500 14.3200 14.3600 79,500
14.3400 14.3700 14.3400 14.3700 62,100
14.3400 14.4000 14.3100 14.3200 68,400
14.3600 14.3900 14.3100 14.3600 109,000
Weekend
Weekend
14.3700 14.3800 14.3000 14.3100 78,500
14.3400 14.3900 14.2600 14.3900 112,400
14.3200 14.3300 14.2500 14.3000 97,700
14.3000 14.3300 14.2500 14.3000 78,200
14.3000 14.3400 14.2500 14.2900 45,900
Weekend
Weekend
14.2600 14.2900 14.2200 14.2900 60,500
14.2800 14.2800 14.1900 14.2200 132,000
14.3100 14.3200 14.2100 14.2600 102,800
14.3100 14.3400 14.2100 14.2700 119,300

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

5 424B3 424B3 (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
4 DEFA14A DEFA14A (opens SEC filing in a new tab) After market open · 15:42 ET Summarise
3 DEF 14A DEF 14A (opens SEC filing in a new tab) After market open · 15:39 ET Summarise
2 424B3 424B3 (opens SEC filing in a new tab) After-hours · 16:42 ET Summarise
1 424B3 424B3 (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise