AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
147.89
-1.55 (-1.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | 10.00% | 20 |
| Sep 24, 2024 | 140.01 | 143.00 | 135.85 | 135.85 | 135.85 | -4.41% | 120 |
| Sep 23, 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | -1.31% | 31 |
| Sep 20, 2024 | 137.80 | 144.00 | 137.80 | 144.00 | 144.00 | 4.88% | 327 |
| Sep 19, 2024 | 137.25 | 137.51 | 137.25 | 137.30 | 137.30 | 2.30% | 156 |
| Sep 18, 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | -3.45% | 73 |
| Sep 17, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | 77 |
| Sep 16, 2024 | 139.45 | 141.99 | 138.18 | 141.99 | 141.99 | -0.68% | 223 |
| Sep 13, 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - | 22 |
| Sep 12, 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - | 10 |
| Sep 11, 2024 | 139.02 | 142.96 | 139.00 | 142.96 | 142.96 | 1.39% | 78 |
| Sep 10, 2024 | 140.00 | 141.00 | 139.37 | 141.00 | 141.00 | - | 80 |
| Sep 9, 2024 | 144.50 | 144.50 | 139.00 | 141.00 | 141.00 | 1.44% | 293 |
| Sep 6, 2024 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -0.72% | 49 |
| Sep 5, 2024 | 144.50 | 144.50 | 140.01 | 140.01 | 140.01 | 0.73% | 78 |
| Sep 4, 2024 | 141.79 | 141.79 | 139.00 | 139.00 | 139.00 | -2.08% | 38 |
| Sep 3, 2024 | 144.75 | 144.75 | 139.20 | 141.95 | 141.95 | -1.03% | 78 |
| Aug 30, 2024 | 142.63 | 143.43 | 141.12 | 143.43 | 143.43 | 2.41% | 138 |
| Aug 29, 2024 | 139.72 | 144.00 | 139.72 | 140.05 | 140.05 | 0.76% | 309 |
| Aug 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.44% | 72 |
| Aug 27, 2024 | 141.08 | 142.48 | 141.08 | 142.48 | 142.48 | 2.50% | 101 |
| Aug 26, 2024 | 143.01 | 146.30 | 139.00 | 139.00 | 139.00 | -2.72% | 304 |
| Aug 23, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | 2.06% | 22 |
| Aug 22, 2024 | 143.99 | 143.99 | 139.00 | 140.00 | 140.00 | -1.40% | 117 |
| Aug 21, 2024 | 143.99 | 143.99 | 141.00 | 141.99 | 141.99 | 1.42% | 128 |
| Aug 20, 2024 | 138.02 | 140.67 | 138.02 | 140.00 | 140.00 | - | 383 |
| Aug 19, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.26% | 51 |
| Aug 16, 2024 | 141.04 | 141.04 | 136.90 | 136.90 | 136.90 | -2.91% | 338 |
| Aug 15, 2024 | 140.33 | 144.50 | 140.00 | 141.00 | 141.00 | -2.75% | 138 |
| Aug 14, 2024 | 142.00 | 146.30 | 142.00 | 144.99 | 144.99 | -2.89% | 268 |
| Aug 13, 2024 | 145.50 | 151.00 | 140.00 | 149.30 | 149.30 | - | 2,070 |
| Aug 12, 2024 | 144.99 | 149.30 | 144.99 | 149.30 | 149.30 | -1.77% | 50 |
| Aug 9, 2024 | 151.00 | 151.99 | 151.00 | 151.99 | 151.99 | 0.66% | 144 |
| Aug 8, 2024 | 154.99 | 157.50 | 148.11 | 151.00 | 151.00 | -1.94% | 701 |
| Aug 7, 2024 | 155.00 | 160.00 | 150.00 | 153.99 | 153.99 | 3.35% | 323 |
| Aug 6, 2024 | 137.23 | 150.00 | 137.10 | 149.00 | 149.00 | 7.10% | 580 |
| Aug 5, 2024 | 135.04 | 140.56 | 135.04 | 139.12 | 139.12 | -4.38% | 77 |
| Aug 2, 2024 | 142.00 | 145.50 | 141.00 | 145.50 | 145.50 | -2.81% | 89 |
| Aug 1, 2024 | 149.70 | 149.70 | 141.00 | 149.70 | 149.52 | 7.68% | 184 |
| Jul 31, 2024 | 143.96 | 147.00 | 139.02 | 139.02 | 138.85 | -4.12% | 516 |
| Jul 30, 2024 | 150.00 | 152.90 | 145.00 | 145.00 | 144.82 | 1.38% | 803 |
| Jul 29, 2024 | 146.05 | 152.00 | 140.00 | 143.02 | 142.84 | -7.13% | 285 |
| Jul 26, 2024 | 147.20 | 155.99 | 147.20 | 154.00 | 153.81 | -1.91% | 241 |
| Jul 25, 2024 | 151.08 | 157.00 | 146.12 | 157.00 | 156.81 | 0.65% | 1,556 |
| Jul 24, 2024 | 155.00 | 162.36 | 149.76 | 155.99 | 155.80 | 3.31% | 856 |
| Jul 23, 2024 | 150.15 | 150.99 | 145.00 | 150.99 | 150.80 | -2.90% | 95 |
| Jul 22, 2024 | 157.44 | 164.00 | 149.00 | 155.50 | 155.31 | -3.76% | 517 |
| Jul 19, 2024 | 149.83 | 166.00 | 149.00 | 161.57 | 161.37 | 11.43% | 943 |
| Jul 18, 2024 | 147.70 | 150.99 | 145.00 | 145.00 | 144.82 | -1.35% | 261 |
| Jul 17, 2024 | 137.38 | 146.99 | 135.00 | 146.99 | 146.81 | 5.41% | 667 |
| Jul 16, 2024 | 145.00 | 145.00 | 139.45 | 139.45 | 139.28 | 3.29% | 95 |
| Jul 15, 2024 | 136.21 | 141.74 | 119.34 | 135.01 | 134.84 | -4.99% | 748 |
| Jul 12, 2024 | 139.31 | 142.10 | 139.23 | 142.10 | 141.92 | 0.07% | 209 |
| Jul 11, 2024 | 144.74 | 144.74 | 140.21 | 142.00 | 141.83 | 2.50% | 123 |
| Jul 10, 2024 | 138.46 | 138.54 | 138.46 | 138.54 | 138.37 | -1.97% | 128 |
| Jul 9, 2024 | 150.45 | 152.44 | 141.33 | 141.33 | 141.16 | -6.06% | 589 |
| Jul 8, 2024 | 159.13 | 159.13 | 148.85 | 150.44 | 150.25 | 1.45% | 570 |
| Jul 5, 2024 | 146.00 | 153.93 | 146.00 | 148.29 | 148.11 | -0.37% | 299 |
| Jul 3, 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.66 | 1.94% | 18 |
| Jul 2, 2024 | 150.95 | 154.64 | 146.00 | 146.01 | 145.83 | 3.55% | 330 |
| Jul 1, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.83 | 0.38% | 74 |
| Jun 28, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.29 | - | 24 |
| Jun 27, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.29 | -3.14% | 15 |
| Jun 26, 2024 | 137.50 | 145.01 | 137.50 | 145.01 | 144.83 | -1.36% | 41 |
| Jun 25, 2024 | 160.00 | 160.00 | 144.00 | 147.01 | 146.83 | -4.40% | 329 |
| Jun 24, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.59 | - | 27 |
| Jun 21, 2024 | 153.75 | 153.78 | 146.97 | 153.78 | 153.59 | 3.50% | 235 |
| Jun 20, 2024 | 151.99 | 153.77 | 148.39 | 148.58 | 148.40 | 6.81% | 151 |
| Jun 18, 2024 | 130.00 | 145.00 | 129.85 | 139.11 | 138.94 | 7.01% | 1,104 |
| Jun 17, 2024 | 131.01 | 134.48 | 130.00 | 130.00 | 129.84 | -5.72% | 562 |
| Jun 14, 2024 | 137.88 | 137.88 | 130.63 | 137.88 | 137.71 | -0.01% | 316 |
| Jun 13, 2024 | 132.01 | 137.89 | 132.01 | 137.89 | 137.72 | -0.43% | 154 |
| Jun 12, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.32 | - | 26 |
| Jun 11, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.32 | - | 22 |
| Jun 10, 2024 | 137.98 | 138.49 | 136.05 | 138.49 | 138.32 | 0.86% | 148 |
| Jun 7, 2024 | 141.00 | 141.12 | 137.31 | 137.31 | 137.14 | -2.23% | 481 |
| Jun 6, 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.27 | - | 62 |
| Jun 5, 2024 | 136.00 | 142.80 | 134.57 | 140.44 | 140.27 | -0.40% | 286 |
| Jun 4, 2024 | 135.00 | 141.00 | 133.61 | 141.00 | 140.83 | 0.71% | 88 |
| Jun 3, 2024 | 148.49 | 148.49 | 140.00 | 140.00 | 139.83 | - | 146 |
| May 31, 2024 | 144.99 | 144.99 | 140.00 | 140.00 | 139.83 | -2.78% | 82 |
| May 30, 2024 | 147.00 | 147.00 | 142.00 | 144.00 | 143.82 | -2.51% | 374 |
| May 29, 2024 | 144.98 | 147.71 | 143.00 | 147.71 | 147.53 | 5.51% | 273 |
| May 28, 2024 | 141.98 | 141.98 | 136.09 | 140.00 | 139.83 | -1.40% | 214 |
| May 24, 2024 | 139.50 | 141.99 | 134.00 | 141.99 | 141.82 | 4.17% | 252 |
| May 23, 2024 | 142.20 | 148.49 | 136.30 | 136.30 | 136.13 | -3.84% | 401 |
| May 22, 2024 | 141.00 | 146.00 | 140.00 | 141.75 | 141.58 | -0.10% | 337 |
| May 21, 2024 | 146.44 | 152.23 | 141.89 | 141.89 | 141.72 | -0.87% | 1,929 |
| May 20, 2024 | 150.01 | 155.99 | 142.60 | 143.13 | 142.95 | -7.83% | 760 |
| May 17, 2024 | 157.01 | 157.01 | 152.00 | 155.29 | 155.10 | 1.45% | 306 |
| May 16, 2024 | 155.03 | 158.60 | 151.02 | 153.07 | 152.88 | -3.27% | 696 |
| May 15, 2024 | 158.80 | 164.99 | 158.25 | 158.25 | 158.05 | 2.13% | 357 |
| May 14, 2024 | 152.73 | 158.00 | 152.73 | 154.95 | 154.76 | -1.59% | 240 |
| May 13, 2024 | 150.12 | 160.00 | 150.00 | 157.45 | 157.26 | -2.20% | 735 |
| May 10, 2024 | 160.00 | 160.99 | 158.00 | 160.99 | 160.79 | 0.62% | 71 |
| May 9, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.80 | - | 199 |
| May 8, 2024 | 160.00 | 166.00 | 160.00 | 160.00 | 159.80 | 2.76% | 67 |
| May 7, 2024 | 160.17 | 163.00 | 155.71 | 155.71 | 155.52 | -2.80% | 200 |
| May 6, 2024 | 164.50 | 166.00 | 160.00 | 160.20 | 160.00 | 1.46% | 206 |
| May 3, 2024 | 174.99 | 174.99 | 154.18 | 157.90 | 157.71 | -3.35% | 706 |