AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
115.00
-0.01 (-0.01%)
At close: Sep 16, 2025, 4:00 PM EDT
115.00
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | - | 3.03% | 31 |
| 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 |
| Aug 19, 2025 | 110.10 | 110.10 | 110.01 | 110.01 | 110.01 | -1.78% | 52 |
| Aug 18, 2025 | 104.69 | 114.00 | 104.69 | 112.00 | 112.00 | 2.40% | 1,030 |
| 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 |