AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
108.20
-2.60 (-2.35%)
Dec 31, 2025, 4:00 PM EST - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 108.00 | 110.80 | 106.00 | 110.80 | 110.80 | 5.52% | 978 |
| Dec 26, 2025 | 103.69 | 107.95 | 103.69 | 105.00 | 104.72 | -1.41% | 1,481 |
| Dec 23, 2025 | 104.01 | 106.50 | 104.01 | 106.50 | 106.22 | -3.18% | 979 |
| Dec 22, 2025 | 103.41 | 110.00 | 103.41 | 110.00 | 109.71 | 4.27% | 726 |
| Dec 19, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.22 | -4.95% | 945 |
| Dec 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.70 | -2.69% | 977 |
| Dec 17, 2025 | 112.35 | 114.07 | 111.10 | 114.07 | 113.77 | 1.04% | 1,042 |
| Dec 16, 2025 | 112.32 | 112.99 | 112.32 | 112.90 | 112.60 | 0.80% | 577 |
| Dec 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.70 | -3.46% | 310 |
| Dec 10, 2025 | 116.01 | 116.01 | 116.01 | 116.01 | 115.70 | 2.12% | 318 |
| Dec 8, 2025 | 110.30 | 113.60 | 110.30 | 113.60 | 113.30 | 0.49% | 544 |
| Dec 5, 2025 | 113.50 | 113.50 | 113.05 | 113.05 | 112.75 | 0.25% | 439 |
| Dec 4, 2025 | 112.77 | 112.77 | 112.77 | 112.77 | 112.47 | -2.82% | 568 |
| Dec 3, 2025 | 113.88 | 116.50 | 113.88 | 116.04 | 115.73 | 2.19% | 952 |
| Dec 2, 2025 | 114.00 | 114.00 | 113.55 | 113.55 | 113.25 | 0.44% | 640 |
| Nov 28, 2025 | 110.08 | 113.50 | 110.08 | 113.05 | 112.75 | 0.04% | 746 |
| Nov 26, 2025 | 111.99 | 114.50 | 111.99 | 113.00 | 112.70 | -1.74% | 619 |
| Nov 19, 2025 | 115.04 | 115.04 | 115.00 | 115.00 | 114.69 | -2.09% | 581 |
| Nov 12, 2025 | 116.93 | 117.45 | 116.93 | 117.45 | 117.14 | 0.43% | 444 |
| Nov 11, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.64 | -0.07% | 245 |
| Nov 10, 2025 | 117.50 | 117.50 | 117.03 | 117.03 | 116.72 | 1.32% | 299 |
| Nov 7, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.19 | -5.33% | 305 |
| Nov 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.50 | 4.69% | 197 |
| Nov 5, 2025 | 117.00 | 117.00 | 116.54 | 116.54 | 116.06 | -1.24% | 293 |
| Nov 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.51 | 2.88% | 136 |
| Oct 31, 2025 | 115.99 | 116.09 | 114.70 | 114.70 | 114.22 | -0.10% | 86 |
| Oct 30, 2025 | 114.81 | 114.81 | 114.81 | 114.81 | 114.33 | -1.44% | 46 |
| Oct 29, 2025 | 119.00 | 119.00 | 114.00 | 116.49 | 116.01 | 0.10% | 899 |
| Oct 28, 2025 | 116.90 | 118.01 | 116.37 | 116.37 | 115.89 | 2.08% | 155 |
| Oct 27, 2025 | 115.00 | 117.50 | 113.11 | 114.00 | 113.53 | -2.15% | 1,109 |
| Oct 24, 2025 | 114.46 | 116.51 | 114.46 | 116.50 | 116.02 | -0.01% | 60 |
| Oct 23, 2025 | 116.94 | 116.94 | 116.51 | 116.51 | 116.03 | -0.41% | 59 |
| Oct 22, 2025 | 118.01 | 118.01 | 116.99 | 116.99 | 116.51 | -2.02% | 98 |
| Oct 21, 2025 | 119.00 | 119.40 | 115.02 | 119.40 | 118.91 | 1.16% | 209 |
| Oct 20, 2025 | 119.01 | 119.01 | 116.20 | 118.03 | 117.54 | -0.56% | 440 |
| Oct 17, 2025 | 117.52 | 118.70 | 116.76 | 118.70 | 118.21 | -0.29% | 544 |
| Oct 16, 2025 | 116.04 | 119.04 | 116.04 | 119.04 | 118.55 | 0.89% | 76 |
| Oct 15, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.50 | -0.01% | 81 |
| Oct 14, 2025 | 120.50 | 120.50 | 115.01 | 118.00 | 117.51 | 3.06% | 154 |
| Oct 13, 2025 | 112.70 | 118.00 | 112.70 | 114.50 | 114.03 | 1.85% | 990 |
| Oct 10, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 111.95 | -2.24% | 35 |
| Oct 9, 2025 | 116.45 | 116.45 | 115.00 | 115.00 | 114.52 | -0.86% | 284 |
| Oct 8, 2025 | 117.13 | 117.97 | 116.00 | 116.00 | 115.52 | -0.90% | 318 |
| Oct 7, 2025 | 117.73 | 119.68 | 117.05 | 117.05 | 116.57 | -1.36% | 394 |
| Oct 6, 2025 | 116.80 | 118.66 | 113.62 | 118.66 | 118.17 | -0.29% | 166 |
| Oct 3, 2025 | 117.00 | 119.01 | 115.56 | 119.01 | 118.52 | 4.39% | 140 |
| Oct 2, 2025 | 117.50 | 118.89 | 114.00 | 114.00 | 113.53 | -0.87% | 197 |
| Oct 1, 2025 | 119.50 | 119.50 | 115.00 | 115.00 | 114.52 | 1.09% | 132 |
| Sep 30, 2025 | 115.99 | 116.38 | 113.47 | 113.76 | 113.29 | -1.71% | 1,060 |
| Sep 29, 2025 | 116.54 | 116.54 | 115.74 | 115.74 | 115.26 | -0.65% | 387 |