AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
115.00
+3.02 (2.70%)
Jun 27, 2025, 4:00 PM - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 111.12 | 116.50 | 111.12 | 116.50 | 116.50 | -0.43% | 272 |
| May 12, 2025 | 111.10 | 117.95 | 111.10 | 117.00 | 117.00 | -1.47% | 128 |
| May 9, 2025 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | -0.18% | 19 |
| May 8, 2025 | 118.96 | 118.96 | 118.96 | 118.96 | 118.78 | 2.33% | 32 |
| May 7, 2025 | 115.03 | 116.84 | 114.28 | 116.25 | 116.07 | -1.06% | 478 |
| May 6, 2025 | 120.00 | 120.00 | 117.50 | 117.50 | 117.32 | 0.43% | 290 |
| May 5, 2025 | 115.03 | 117.00 | 114.95 | 117.00 | 116.82 | -0.43% | 185 |
| May 2, 2025 | 117.51 | 117.51 | 117.51 | 117.51 | 117.33 | -0.84% | 65 |
| May 1, 2025 | 120.00 | 120.04 | 118.51 | 118.51 | 118.33 | -1.47% | 366 |
| Apr 30, 2025 | 110.98 | 120.28 | 110.00 | 120.28 | 120.10 | 13.10% | 471 |
| Apr 29, 2025 | 105.00 | 108.10 | 105.00 | 106.35 | 106.19 | 1.28% | 684 |
| Apr 28, 2025 | 104.51 | 106.10 | 104.00 | 105.01 | 104.85 | -3.26% | 403 |
| Apr 25, 2025 | 108.16 | 113.00 | 103.11 | 108.55 | 108.39 | -7.04% | 589 |
| Apr 24, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.59 | - | 29 |
| Apr 23, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.59 | - | 28 |
| Apr 22, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.59 | - | 31 |
| Apr 21, 2025 | 117.00 | 119.26 | 114.45 | 116.77 | 116.59 | -0.63% | 287 |
| Apr 17, 2025 | 99.87 | 120.99 | 99.87 | 117.50 | 117.32 | 5.88% | 1,069 |
| Apr 16, 2025 | 121.49 | 121.49 | 110.97 | 110.97 | 110.80 | -7.53% | 47 |