AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
117.49
+0.18 (0.15%)
Apr 1, 2025, 4:00 PM EST - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 137.01 | 143.00 | 132.50 | 143.00 | 143.00 | 4.37% | 759 |
| Feb 7, 2025 | 148.00 | 148.00 | 131.01 | 137.01 | 137.01 | -8.11% | 883 |
| Feb 6, 2025 | 130.00 | 156.99 | 129.99 | 149.10 | 148.90 | 15.72% | 3,398 |
| Feb 5, 2025 | 128.80 | 128.85 | 127.79 | 128.85 | 128.68 | 7.37% | 275 |
| Feb 4, 2025 | 120.17 | 130.00 | 120.00 | 120.00 | 119.84 | -5.88% | 390 |
| Feb 3, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.33 | - | 60 |
| Jan 31, 2025 | 128.39 | 128.39 | 126.01 | 127.50 | 127.33 | 2.82% | 101 |
| Jan 30, 2025 | 123.51 | 124.00 | 122.00 | 124.00 | 123.84 | 0.40% | 292 |
| Jan 29, 2025 | 120.00 | 123.52 | 120.00 | 123.51 | 123.35 | 3.79% | 89 |
| Jan 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.84 | - | 23 |
| Jan 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.84 | -4.80% | 100 |
| Jan 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.84 | - | 37 |
| Jan 23, 2025 | 117.05 | 125.00 | 117.05 | 125.00 | 124.84 | 6.84% | 765 |
| Jan 22, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 116.85 | -2.78% | 166 |
| Jan 21, 2025 | 125.77 | 128.00 | 120.33 | 120.35 | 120.19 | -4.58% | 289 |