AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
108.94
-0.44 (-0.40%)
Aug 15, 2025, 4:00 PM - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 23 |
| Aug 14, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 26 |
| Aug 13, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 19 |
| Aug 12, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 73 |
| Aug 11, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 28 |
| Aug 8, 2025 | 105.52 | 109.38 | 104.00 | 109.38 | 109.38 | -0.11% | 262 |
| Aug 7, 2025 | 105.42 | 109.66 | 105.00 | 109.50 | 109.32 | 2.34% | 395 |
| Aug 6, 2025 | 109.59 | 109.59 | 107.00 | 107.00 | 106.82 | -2.42% | 75 |
| Aug 5, 2025 | 107.90 | 109.65 | 107.90 | 109.65 | 109.47 | -0.32% | 501 |
| Aug 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.82 | 0.90% | 64 |
| Aug 1, 2025 | 109.02 | 109.02 | 109.02 | 109.02 | 108.84 | -0.88% | 60 |
| Jul 31, 2025 | 105.00 | 109.99 | 105.00 | 109.99 | 109.81 | 0.45% | 45 |
| Jul 30, 2025 | 110.00 | 112.57 | 109.20 | 109.50 | 109.32 | -0.41% | 525 |
| Jul 29, 2025 | 105.03 | 109.95 | 105.03 | 109.95 | 109.77 | -2.70% | 157 |
| Jul 28, 2025 | 114.00 | 114.00 | 112.89 | 113.00 | 112.81 | -2.37% | 261 |
| Jul 25, 2025 | 113.85 | 115.74 | 113.85 | 115.74 | 115.55 | 0.64% | 82 |
| Jul 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.81 | - | 45 |
| Jul 23, 2025 | 110.01 | 115.00 | 110.00 | 115.00 | 114.81 | 4.55% | 360 |
| Jul 22, 2025 | 116.00 | 116.00 | 110.00 | 110.00 | 109.82 | -4.92% | 162 |
| Jul 21, 2025 | 114.01 | 115.69 | 112.50 | 115.69 | 115.50 | 1.47% | 299 |
| Jul 18, 2025 | 107.89 | 114.01 | 107.89 | 114.01 | 113.82 | 2.71% | 960 |
| Jul 17, 2025 | 116.00 | 116.00 | 111.00 | 111.00 | 110.82 | -5.01% | 107 |
| Jul 16, 2025 | 115.98 | 116.86 | 114.24 | 116.86 | 116.67 | -2.58% | 265 |
| Jul 15, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.76 | - | 54 |
| Jul 14, 2025 | 115.00 | 119.96 | 110.00 | 119.96 | 119.76 | 1.79% | 225 |
| Jul 11, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.66 | - | 29 |
| Jul 10, 2025 | 117.90 | 120.01 | 117.75 | 117.85 | 117.66 | -0.13% | 257 |
| Jul 9, 2025 | 117.00 | 125.99 | 115.00 | 118.00 | 117.81 | 0.85% | 1,658 |
| Jul 8, 2025 | 115.00 | 126.50 | 114.02 | 117.00 | 116.81 | 4.00% | 1,625 |
| Jul 7, 2025 | 115.95 | 116.00 | 112.50 | 112.50 | 112.32 | -2.60% | 174 |
| Jul 3, 2025 | 114.75 | 116.75 | 107.88 | 115.50 | 115.31 | -0.43% | 1,339 |
| Jul 2, 2025 | 114.05 | 116.00 | 110.00 | 116.00 | 115.81 | 0.35% | 555 |
| Jul 1, 2025 | 113.88 | 116.00 | 112.00 | 115.60 | 115.41 | 5.00% | 1,499 |
| Jun 30, 2025 | 113.98 | 113.98 | 110.10 | 110.10 | 109.92 | -4.26% | 63 |
| Jun 27, 2025 | 109.00 | 115.00 | 109.00 | 115.00 | 114.81 | 2.70% | 582 |
| Jun 26, 2025 | 105.00 | 111.98 | 105.00 | 111.98 | 111.80 | 8.67% | 424 |
| Jun 25, 2025 | 103.95 | 104.00 | 102.51 | 103.05 | 102.88 | -2.76% | 139 |
| Jun 24, 2025 | 106.98 | 108.29 | 100.08 | 105.98 | 105.81 | 0.93% | 1,726 |
| Jun 23, 2025 | 108.50 | 108.50 | 105.00 | 105.00 | 104.83 | 2.95% | 59 |
| Jun 20, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.82 | -4.59% | 466 |
| Jun 18, 2025 | 104.00 | 107.00 | 102.73 | 106.90 | 106.72 | 4.56% | 735 |
| Jun 17, 2025 | 101.96 | 106.00 | 101.96 | 102.24 | 102.07 | 2.14% | 907 |
| Jun 16, 2025 | 103.90 | 103.90 | 98.50 | 100.10 | 99.94 | 2.97% | 816 |
| Jun 13, 2025 | 98.04 | 102.50 | 95.00 | 97.21 | 97.05 | -5.60% | 473 |
| Jun 12, 2025 | 101.00 | 104.26 | 94.92 | 102.98 | 102.81 | - | 770 |
| Jun 11, 2025 | 101.00 | 102.98 | 98.02 | 102.98 | 102.81 | 1.96% | 558 |
| Jun 10, 2025 | 106.03 | 106.03 | 97.98 | 101.00 | 100.83 | -5.34% | 520 |
| Jun 9, 2025 | 104.24 | 106.70 | 104.24 | 106.70 | 106.53 | -1.45% | 107 |
| Jun 6, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.09 | - | 34 |
| Jun 5, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.09 | - | 34 |