AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
116.76
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | - | 28 |
| Apr 22, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | - | 31 |
| Apr 21, 2025 | 117.00 | 119.26 | 114.45 | 116.77 | 116.77 | -0.63% | 287 |
| Apr 17, 2025 | 99.87 | 120.99 | 99.87 | 117.50 | 117.50 | 5.88% | 1,069 |
| Apr 16, 2025 | 121.49 | 121.49 | 110.97 | 110.97 | 110.97 | -7.53% | 47 |
| Apr 15, 2025 | 121.01 | 123.98 | 120.00 | 120.00 | 120.00 | -1.96% | 541 |
| Apr 14, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | 28 |
| Apr 11, 2025 | 119.04 | 122.40 | 119.04 | 122.40 | 122.40 | -1.31% | 249 |
| Apr 10, 2025 | 121.31 | 124.03 | 121.00 | 124.03 | 124.03 | 2.50% | 284 |
| Apr 9, 2025 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 3.42% | 152 |
| Apr 8, 2025 | 120.48 | 120.48 | 117.00 | 117.00 | 117.00 | -3.04% | 93 |
| Apr 7, 2025 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | 3.10% | 139 |
| Apr 4, 2025 | 119.13 | 119.13 | 117.05 | 117.05 | 117.05 | -4.63% | 48 |
| Apr 3, 2025 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | 4.90% | 58 |
| Apr 2, 2025 | 118.00 | 122.74 | 117.00 | 117.00 | 117.00 | -0.42% | 239 |
| Apr 1, 2025 | 117.50 | 117.50 | 116.16 | 117.49 | 117.49 | 0.16% | 92 |
| Mar 31, 2025 | 107.21 | 118.51 | 107.21 | 117.31 | 117.31 | -1.42% | 874 |
| Mar 28, 2025 | 119.00 | 119.00 | 118.87 | 119.00 | 119.00 | 0.07% | 78 |
| Mar 27, 2025 | 125.48 | 125.48 | 118.00 | 118.92 | 118.92 | -0.05% | 172 |
| Mar 26, 2025 | 119.00 | 119.00 | 118.00 | 118.98 | 118.98 | 1.45% | 120 |
| Mar 25, 2025 | 118.50 | 118.50 | 115.37 | 117.28 | 117.28 | -5.34% | 380 |
| Mar 24, 2025 | 122.99 | 123.89 | 119.14 | 123.89 | 123.89 | 1.58% | 180 |
| Mar 21, 2025 | 120.54 | 122.97 | 116.97 | 121.96 | 121.96 | 5.12% | 326 |
| Mar 20, 2025 | 125.00 | 125.00 | 116.02 | 116.02 | 116.02 | -8.05% | 856 |
| Mar 19, 2025 | 124.37 | 126.49 | 124.37 | 126.18 | 126.18 | -0.56% | 192 |
| Mar 18, 2025 | 126.89 | 126.89 | 126.89 | 126.89 | 126.89 | - | 42 |
| Mar 17, 2025 | 127.00 | 127.00 | 126.89 | 126.89 | 126.89 | -1.37% | 135 |
| Mar 14, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -0.26% | 31 |
| Mar 13, 2025 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | -0.78% | 40 |
| Mar 12, 2025 | 125.37 | 130.01 | 125.37 | 130.01 | 130.01 | 2.34% | 345 |
| Mar 11, 2025 | 127.21 | 127.21 | 127.01 | 127.04 | 127.04 | -0.28% | 316 |
| Mar 10, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -5.28% | 54 |
| Mar 7, 2025 | 134.46 | 134.50 | 127.00 | 134.50 | 134.50 | - | 108 |
| Mar 6, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.76% | 33 |
| Mar 5, 2025 | 132.99 | 133.49 | 132.99 | 133.49 | 133.49 | 5.27% | 73 |
| Mar 4, 2025 | 129.01 | 133.50 | 126.81 | 126.81 | 126.81 | -5.93% | 200 |
| Mar 3, 2025 | 133.99 | 134.80 | 130.00 | 134.80 | 134.80 | 2.13% | 666 |
| Feb 28, 2025 | 134.99 | 134.99 | 130.21 | 131.99 | 131.99 | -1.50% | 173 |
| Feb 27, 2025 | 129.51 | 137.96 | 129.00 | 134.00 | 134.00 | -0.01% | 371 |
| Feb 26, 2025 | 132.70 | 134.99 | 132.67 | 134.01 | 134.01 | -2.26% | 631 |
| Feb 25, 2025 | 134.80 | 137.11 | 133.99 | 137.11 | 137.11 | 4.66% | 67 |
| Feb 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -5.06% | 58 |
| Feb 21, 2025 | 140.50 | 140.50 | 130.00 | 137.98 | 137.98 | -4.84% | 463 |
| Feb 20, 2025 | 123.82 | 145.00 | 123.82 | 145.00 | 145.00 | 10.27% | 1,439 |
| Feb 19, 2025 | 131.90 | 132.99 | 127.37 | 131.50 | 131.50 | 1.95% | 313 |
| Feb 18, 2025 | 133.85 | 133.85 | 128.99 | 128.99 | 128.99 | -1.09% | 129 |
| Feb 14, 2025 | 135.97 | 135.97 | 130.11 | 130.41 | 130.41 | -0.44% | 194 |
| Feb 13, 2025 | 138.97 | 138.97 | 128.65 | 130.99 | 130.99 | -5.42% | 502 |
| Feb 12, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 14 |
| Feb 11, 2025 | 128.25 | 141.00 | 123.82 | 138.50 | 138.50 | -3.15% | 341 |