AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
115.50
+0.50 (0.43%)
Jul 25, 2025, 4:00 PM - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | - | -1.00% | 57 |
| Jul 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 45 |
| Jul 23, 2025 | 110.01 | 115.00 | 110.00 | 115.00 | 115.00 | 4.55% | 360 |
| Jul 22, 2025 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | -4.92% | 162 |
| Jul 21, 2025 | 114.01 | 115.69 | 112.50 | 115.69 | 115.69 | 1.47% | 299 |
| Jul 18, 2025 | 107.89 | 114.01 | 107.89 | 114.01 | 114.01 | 2.71% | 960 |
| Jul 17, 2025 | 116.00 | 116.00 | 111.00 | 111.00 | 111.00 | -5.01% | 107 |
| Jul 16, 2025 | 115.98 | 116.86 | 114.24 | 116.86 | 116.86 | -2.58% | 265 |
| Jul 15, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - | 54 |
| Jul 14, 2025 | 115.00 | 119.96 | 110.00 | 119.96 | 119.96 | 1.79% | 225 |
| Jul 11, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - | 29 |
| Jul 10, 2025 | 117.90 | 120.01 | 117.75 | 117.85 | 117.85 | -0.13% | 257 |
| Jul 9, 2025 | 117.00 | 125.99 | 115.00 | 118.00 | 118.00 | 0.85% | 1,658 |
| Jul 8, 2025 | 115.00 | 126.50 | 114.02 | 117.00 | 117.00 | 4.00% | 1,625 |
| Jul 7, 2025 | 115.95 | 116.00 | 112.50 | 112.50 | 112.50 | -2.60% | 174 |
| Jul 3, 2025 | 114.75 | 116.75 | 107.88 | 115.50 | 115.50 | -0.43% | 1,339 |
| Jul 2, 2025 | 114.05 | 116.00 | 110.00 | 116.00 | 116.00 | 0.35% | 555 |
| Jul 1, 2025 | 113.88 | 116.00 | 112.00 | 115.60 | 115.60 | 5.00% | 1,499 |
| Jun 30, 2025 | 113.98 | 113.98 | 110.10 | 110.10 | 110.10 | -4.26% | 63 |
| Jun 27, 2025 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 2.70% | 582 |
| Jun 26, 2025 | 105.00 | 111.98 | 105.00 | 111.98 | 111.98 | 8.67% | 424 |
| Jun 25, 2025 | 103.95 | 104.00 | 102.51 | 103.05 | 103.05 | -2.76% | 139 |
| Jun 24, 2025 | 106.98 | 108.29 | 100.08 | 105.98 | 105.98 | 0.93% | 1,726 |
| Jun 23, 2025 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | 2.95% | 59 |
| Jun 20, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | -4.59% | 466 |
| Jun 18, 2025 | 104.00 | 107.00 | 102.73 | 106.90 | 106.90 | 4.56% | 735 |
| Jun 17, 2025 | 101.96 | 106.00 | 101.96 | 102.24 | 102.24 | 2.14% | 907 |
| Jun 16, 2025 | 103.90 | 103.90 | 98.50 | 100.10 | 100.10 | 2.97% | 816 |
| Jun 13, 2025 | 98.04 | 102.50 | 95.00 | 97.21 | 97.21 | -5.60% | 473 |
| Jun 12, 2025 | 101.00 | 104.26 | 94.92 | 102.98 | 102.98 | - | 770 |
| Jun 11, 2025 | 101.00 | 102.98 | 98.02 | 102.98 | 102.98 | 1.96% | 558 |
| Jun 10, 2025 | 106.03 | 106.03 | 97.98 | 101.00 | 101.00 | -5.34% | 520 |
| Jun 9, 2025 | 104.24 | 106.70 | 104.24 | 106.70 | 106.70 | -1.45% | 107 |
| Jun 6, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - | 34 |
| Jun 5, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - | 34 |
| Jun 4, 2025 | 111.49 | 111.49 | 108.27 | 108.27 | 108.27 | 4.11% | 88 |
| Jun 3, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.72% | 148 |
| Jun 2, 2025 | 108.13 | 108.78 | 108.00 | 108.02 | 108.02 | -4.25% | 238 |
| May 30, 2025 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - | 11 |
| May 29, 2025 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - | 24 |
| May 28, 2025 | 115.96 | 115.96 | 112.82 | 112.82 | 112.82 | -2.74% | 53 |
| May 27, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 28 |
| May 23, 2025 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | 2.88% | 128 |
| May 22, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - | 24 |
| May 21, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - | 17 |
| May 20, 2025 | 111.56 | 113.42 | 111.56 | 112.75 | 112.75 | 0.81% | 253 |
| May 19, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - | 45 |
| May 16, 2025 | 117.00 | 117.00 | 111.84 | 111.84 | 111.84 | -4.00% | 136 |
| May 15, 2025 | 109.99 | 116.50 | 109.99 | 116.50 | 116.50 | 5.92% | 84 |
| May 14, 2025 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | -5.59% | 87 |