AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
137.98
-7.02 (-4.84%)
Feb 21, 2025, 3:57 PM EST - Market open
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 126.13 | 126.13 | 126.13 | 126.13 | 125.97 | -3.72% | 51 |
| Jan 16, 2025 | 135.70 | 135.70 | 131.00 | 131.00 | 130.83 | 3.79% | 51 |
| Jan 15, 2025 | 126.22 | 126.22 | 126.22 | 126.22 | 126.05 | -2.16% | 44 |
| Jan 14, 2025 | 125.02 | 131.99 | 125.02 | 129.00 | 128.83 | 2.69% | 202 |
| Jan 13, 2025 | 130.00 | 140.00 | 125.00 | 125.62 | 125.46 | -1.86% | 671 |
| Jan 10, 2025 | 138.29 | 138.29 | 128.00 | 128.00 | 127.83 | -1.55% | 112 |
| Jan 8, 2025 | 130.02 | 130.02 | 130.02 | 130.02 | 129.85 | -5.02% | 104 |
| Jan 7, 2025 | 130.00 | 136.89 | 130.00 | 136.89 | 136.71 | 7.09% | 141 |
| Jan 6, 2025 | 138.00 | 138.00 | 127.83 | 127.83 | 127.66 | -0.61% | 364 |
| Jan 3, 2025 | 134.00 | 134.00 | 128.61 | 128.61 | 128.44 | 0.48% | 223 |
| Jan 2, 2025 | 137.50 | 137.50 | 128.00 | 128.00 | 127.83 | -0.12% | 748 |
| Dec 31, 2024 | 130.50 | 133.00 | 128.16 | 128.16 | 127.99 | -2.72% | 927 |
| Dec 30, 2024 | 124.97 | 132.00 | 124.97 | 131.74 | 131.57 | -2.41% | 265 |
| Dec 27, 2024 | 144.65 | 144.65 | 134.00 | 135.00 | 134.54 | 2.66% | 147 |
| Dec 26, 2024 | 133.01 | 133.01 | 130.10 | 131.50 | 131.05 | -2.95% | 604 |
| Dec 24, 2024 | 133.47 | 139.51 | 132.99 | 135.50 | 135.04 | -0.37% | 631 |
| Dec 23, 2024 | 136.50 | 136.50 | 136.00 | 136.00 | 135.53 | 0.73% | 72 |
| Dec 20, 2024 | 132.01 | 135.01 | 132.01 | 135.01 | 134.55 | -1.47% | 116 |
| Dec 19, 2024 | 130.57 | 137.03 | 130.57 | 137.03 | 136.56 | 5.41% | 139 |
| Dec 18, 2024 | 132.62 | 136.00 | 130.00 | 130.00 | 129.55 | -4.41% | 312 |
| Dec 17, 2024 | 138.99 | 138.99 | 136.00 | 136.00 | 135.53 | -0.04% | 476 |
| Dec 16, 2024 | 149.00 | 149.00 | 136.06 | 136.06 | 135.59 | -2.83% | 99 |
| Dec 13, 2024 | 136.00 | 143.00 | 134.43 | 140.02 | 139.54 | 2.96% | 809 |
| Dec 12, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.53 | -0.10% | 83 |
| Dec 11, 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 135.66 | -2.06% | 36 |
| Dec 10, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.52 | - | 108 |
| Dec 9, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 138.52 | -6.40% | 797 |
| Dec 6, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 147.99 | - | 29 |
| Dec 5, 2024 | 127.80 | 163.75 | 127.80 | 148.50 | 147.99 | 3.85% | 557 |
| Dec 4, 2024 | 133.01 | 142.99 | 133.01 | 142.99 | 142.50 | -0.01% | 119 |
| Dec 3, 2024 | 140.00 | 148.00 | 140.00 | 143.00 | 142.51 | 6.66% | 314 |
| Dec 2, 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 133.61 | - | 22 |
| Nov 29, 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 133.61 | -0.56% | 51 |
| Nov 27, 2024 | 129.00 | 139.77 | 129.00 | 134.82 | 134.36 | 4.81% | 356 |
| Nov 26, 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.19 | 0.53% | 34 |
| Nov 25, 2024 | 129.99 | 129.99 | 127.53 | 127.95 | 127.51 | 2.26% | 306 |
| Nov 22, 2024 | 128.50 | 129.97 | 125.13 | 125.13 | 124.70 | 3.38% | 206 |
| Nov 21, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 120.62 | - | 31 |
| Nov 20, 2024 | 122.79 | 122.79 | 121.03 | 121.03 | 120.62 | -6.21% | 213 |
| Nov 19, 2024 | 122.80 | 129.04 | 122.80 | 129.04 | 128.60 | 7.69% | 51 |
| Nov 18, 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.41 | -9.08% | 33 |
| Nov 15, 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.33 | - | 14 |
| Nov 14, 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.33 | - | 55 |
| Nov 13, 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.33 | 8.91% | 57 |
| Nov 12, 2024 | 134.00 | 134.89 | 121.00 | 121.00 | 120.59 | -10.23% | 514 |
| Nov 11, 2024 | 125.21 | 134.79 | 125.21 | 134.79 | 134.33 | 7.98% | 94 |
| Nov 8, 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.40 | - | 23 |
| Nov 7, 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.40 | -5.43% | 21 |
| Nov 6, 2024 | 132.00 | 132.00 | 130.89 | 132.00 | 131.55 | -0.64% | 214 |
| Nov 5, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.39 | - | 28 |
| Nov 4, 2024 | 135.78 | 135.78 | 132.85 | 132.85 | 132.39 | 6.28% | 261 |
| Nov 1, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.40 | 4.13% | 29 |
| Oct 31, 2024 | 119.01 | 120.04 | 118.28 | 120.04 | 119.47 | -4.06% | 162 |
| Oct 30, 2024 | 126.01 | 126.01 | 125.12 | 125.12 | 124.52 | -3.62% | 75 |
| Oct 29, 2024 | 135.00 | 137.13 | 118.25 | 129.82 | 129.20 | -3.84% | 364 |
| Oct 28, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.36 | - | 77 |
| Oct 25, 2024 | 137.30 | 137.30 | 135.00 | 135.00 | 134.36 | -0.74% | 72 |
| Oct 24, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.35 | - | 19 |
| Oct 23, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.35 | -0.73% | 92 |
| Oct 22, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 136.35 | -0.15% | 138 |
| Oct 21, 2024 | 135.79 | 137.20 | 135.79 | 137.20 | 136.54 | -2.00% | 386 |
| Oct 18, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.33 | - | 23 |
| Oct 17, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 139.33 | 1.97% | 136 |
| Oct 16, 2024 | 139.00 | 139.00 | 136.00 | 137.30 | 136.64 | 3.61% | 209 |
| Oct 15, 2024 | 132.50 | 138.12 | 132.50 | 132.51 | 131.88 | 0.04% | 201 |
| Oct 14, 2024 | 136.06 | 136.68 | 132.46 | 132.46 | 131.83 | -2.64% | 175 |
| Oct 11, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.40 | - | 29 |
| Oct 10, 2024 | 135.00 | 136.06 | 135.00 | 136.05 | 135.40 | 1.34% | 453 |
| Oct 9, 2024 | 135.02 | 135.02 | 134.25 | 134.25 | 133.61 | -1.36% | 145 |
| Oct 8, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.45 | - | 16 |
| Oct 7, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.45 | - | 15 |
| Oct 4, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.45 | -2.79% | 27 |
| Oct 3, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.33 | -0.64% | 47 |
| Oct 2, 2024 | 139.73 | 140.90 | 139.10 | 140.90 | 140.23 | -3.16% | 109 |
| Oct 1, 2024 | 142.50 | 145.50 | 142.50 | 145.50 | 144.81 | 0.38% | 35 |
| Sep 30, 2024 | 140.38 | 144.95 | 140.30 | 144.95 | 144.26 | -1.26% | 106 |
| Sep 27, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.10 | -0.74% | 81 |