AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
116.49
+0.12 (0.10%)
At close: Oct 29, 2025, 4:00 PM EDT
116.49
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 119.00 | 119.00 | 114.00 | 116.49 | 116.49 | 0.10% | 899 |
| Oct 28, 2025 | 116.90 | 118.01 | 116.37 | 116.37 | 116.37 | 2.08% | 155 |
| Oct 27, 2025 | 115.00 | 117.50 | 113.11 | 114.00 | 114.00 | -2.15% | 1,109 |
| Oct 24, 2025 | 114.46 | 116.51 | 114.46 | 116.50 | 116.50 | -0.01% | 60 |
| Oct 23, 2025 | 116.94 | 116.94 | 116.51 | 116.51 | 116.51 | -0.41% | 59 |
| Oct 22, 2025 | 118.01 | 118.01 | 116.99 | 116.99 | 116.99 | -2.02% | 98 |
| Oct 21, 2025 | 119.00 | 119.40 | 115.02 | 119.40 | 119.40 | 1.16% | 209 |
| Oct 20, 2025 | 119.01 | 119.01 | 116.20 | 118.03 | 118.03 | -0.56% | 440 |
| Oct 17, 2025 | 117.52 | 118.70 | 116.76 | 118.70 | 118.70 | -0.29% | 544 |
| Oct 16, 2025 | 116.04 | 119.04 | 116.04 | 119.04 | 119.04 | 0.89% | 76 |
| Oct 15, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.99 | -0.01% | 81 |
| Oct 14, 2025 | 120.50 | 120.50 | 115.01 | 118.00 | 118.00 | 3.06% | 154 |
| Oct 13, 2025 | 112.70 | 118.00 | 112.70 | 114.50 | 114.50 | 1.85% | 990 |
| Oct 10, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | -2.24% | 35 |
| Oct 9, 2025 | 116.45 | 116.45 | 115.00 | 115.00 | 115.00 | -0.86% | 284 |
| Oct 8, 2025 | 117.13 | 117.97 | 116.00 | 116.00 | 116.00 | -0.90% | 318 |
| Oct 7, 2025 | 117.73 | 119.68 | 117.05 | 117.05 | 117.05 | -1.36% | 394 |
| Oct 6, 2025 | 116.80 | 118.66 | 113.62 | 118.66 | 118.66 | -0.29% | 166 |
| Oct 3, 2025 | 117.00 | 119.01 | 115.56 | 119.01 | 119.01 | 4.39% | 140 |
| Oct 2, 2025 | 117.50 | 118.89 | 114.00 | 114.00 | 114.00 | -0.87% | 197 |
| Oct 1, 2025 | 119.50 | 119.50 | 115.00 | 115.00 | 115.00 | 1.09% | 132 |
| Sep 30, 2025 | 115.99 | 116.38 | 113.47 | 113.76 | 113.76 | -1.71% | 1,060 |
| Sep 29, 2025 | 116.54 | 116.54 | 115.74 | 115.74 | 115.74 | -0.65% | 387 |
| Sep 26, 2025 | 116.51 | 117.04 | 102.19 | 116.50 | 116.50 | -0.60% | 1,548 |
| Sep 25, 2025 | 116.54 | 117.20 | 115.80 | 117.20 | 117.20 | -0.67% | 854 |
| Sep 24, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.99 | 0.42% | 63 |
| Sep 23, 2025 | 118.00 | 118.00 | 117.40 | 117.50 | 117.50 | 2.00% | 227 |
| Sep 22, 2025 | 118.50 | 118.50 | 115.20 | 115.20 | 115.20 | -1.96% | 74 |
| Sep 19, 2025 | 113.49 | 117.79 | 113.49 | 117.50 | 117.50 | 0.51% | 889 |
| Sep 18, 2025 | 111.50 | 116.90 | 111.38 | 116.90 | 116.90 | 4.96% | 448 |
| Sep 17, 2025 | 113.19 | 116.18 | 111.38 | 111.38 | 111.38 | -3.15% | 337 |
| Sep 16, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -0.01% | 806 |
| Sep 15, 2025 | 116.71 | 119.30 | 115.01 | 115.01 | 115.01 | -4.53% | 145 |
| Sep 12, 2025 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | 1.83% | 36 |
| Sep 11, 2025 | 118.00 | 121.00 | 117.50 | 118.30 | 118.30 | 0.34% | 559 |
| Sep 10, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | 15 |
| Sep 9, 2025 | 118.00 | 118.00 | 117.90 | 117.90 | 117.90 | 1.65% | 70 |
| Sep 8, 2025 | 114.00 | 115.99 | 113.50 | 115.99 | 115.99 | 0.87% | 385 |
| Sep 5, 2025 | 115.71 | 116.50 | 111.16 | 114.99 | 114.99 | -1.67% | 289 |
| Sep 4, 2025 | 113.95 | 117.50 | 113.50 | 116.94 | 116.94 | 4.88% | 541 |
| Sep 3, 2025 | 119.50 | 119.50 | 111.50 | 111.50 | 111.50 | -6.30% | 530 |
| Sep 2, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,394 |
| Aug 29, 2025 | 118.50 | 120.98 | 118.50 | 119.99 | 119.99 | 3.56% | 261 |
| Aug 28, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - | 43 |
| Aug 27, 2025 | 116.47 | 116.51 | 115.86 | 115.86 | 115.86 | -1.61% | 324 |
| Aug 26, 2025 | 116.95 | 117.99 | 115.40 | 117.76 | 117.76 | 3.30% | 186 |
| Aug 25, 2025 | 114.51 | 118.49 | 114.00 | 114.00 | 114.00 | -3.50% | 474 |
| Aug 22, 2025 | 115.00 | 120.00 | 112.40 | 118.13 | 118.13 | 6.42% | 1,516 |
| Aug 21, 2025 | 115.95 | 115.95 | 111.00 | 111.00 | 111.00 | -2.63% | 41 |
| Aug 20, 2025 | 110.01 | 114.00 | 110.00 | 114.00 | 114.00 | 3.63% | 376 |