AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
106.22
-2.05 (-1.90%)
Jun 5, 2025, 4:00 PM - Market closed

DIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025108.27108.27108.27108.27108.27-34
Jun 4, 2025111.49111.49108.27108.27108.274.11%88
Jun 3, 2025108.00108.00104.00104.00104.00-3.72%148
Jun 2, 2025108.13108.78108.00108.02108.02-4.25%238
May 30, 2025112.82112.82112.82112.82112.82-11
May 29, 2025112.82112.82112.82112.82112.82-24
May 28, 2025115.96115.96112.82112.82112.82-2.74%53
May 27, 2025116.00116.00116.00116.00116.00-28
May 23, 2025115.50116.00115.50116.00116.002.88%128
May 22, 2025112.75112.75112.75112.75112.75-24
May 21, 2025112.75112.75112.75112.75112.75-17
May 20, 2025111.56113.42111.56112.75112.750.81%253
May 19, 2025111.84111.84111.84111.84111.84-45
May 16, 2025117.00117.00111.84111.84111.84-4.00%136
May 15, 2025109.99116.50109.99116.50116.505.92%84
May 14, 2025109.99109.99109.99109.99109.99-5.59%87
May 13, 2025111.12116.50111.12116.50116.50-0.43%272
May 12, 2025111.10117.95111.10117.00117.00-1.47%128
May 9, 2025118.74118.74118.74118.74118.74-0.18%19
May 8, 2025118.96118.96118.96118.96118.782.33%32
May 7, 2025115.03116.84114.28116.25116.07-1.06%478
May 6, 2025120.00120.00117.50117.50117.320.43%290
May 5, 2025115.03117.00114.95117.00116.82-0.43%185
May 2, 2025117.51117.51117.51117.51117.33-0.84%65
May 1, 2025120.00120.04118.51118.51118.33-1.47%366
Apr 30, 2025110.98120.28110.00120.28120.1013.10%471
Apr 29, 2025105.00108.10105.00106.35106.191.28%684
Apr 28, 2025104.51106.10104.00105.01104.85-3.26%403
Apr 25, 2025108.16113.00103.11108.55108.39-7.04%589
Apr 24, 2025116.77116.77116.77116.77116.59-29
Apr 23, 2025116.77116.77116.77116.77116.59-28
Apr 22, 2025116.77116.77116.77116.77116.59-31
Apr 21, 2025117.00119.26114.45116.77116.59-0.63%287
Apr 17, 202599.87120.9999.87117.50117.325.88%1,069
Apr 16, 2025121.49121.49110.97110.97110.80-7.53%47
Apr 15, 2025121.01123.98120.00120.00119.82-1.96%541
Apr 14, 2025122.40122.40122.40122.40122.22-28
Apr 11, 2025119.04122.40119.04122.40122.22-1.31%249
Apr 10, 2025121.31124.03121.00124.03123.842.50%284
Apr 9, 2025123.00123.00118.00121.00120.823.42%152
Apr 8, 2025120.48120.48117.00117.00116.82-3.04%93
Apr 7, 2025120.67120.67120.67120.67120.493.10%139
Apr 4, 2025119.13119.13117.05117.05116.87-4.63%48
Apr 3, 2025122.73122.73122.73122.73122.544.90%58
Apr 2, 2025118.00122.74117.00117.00116.82-0.42%239
Apr 1, 2025117.50117.50116.16117.49117.310.16%92
Mar 31, 2025107.21118.51107.21117.31117.13-1.42%874
Mar 28, 2025119.00119.00118.87119.00118.820.07%78
Mar 27, 2025125.48125.48118.00118.92118.74-0.05%172
Mar 26, 2025119.00119.00118.00118.98118.801.45%120