AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
116.49
+0.12 (0.10%)
At close: Oct 29, 2025, 4:00 PM EDT
116.49
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT

DIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025119.00119.00114.00116.49116.490.10%899
Oct 28, 2025116.90118.01116.37116.37116.372.08%155
Oct 27, 2025115.00117.50113.11114.00114.00-2.15%1,109
Oct 24, 2025114.46116.51114.46116.50116.50-0.01%60
Oct 23, 2025116.94116.94116.51116.51116.51-0.41%59
Oct 22, 2025118.01118.01116.99116.99116.99-2.02%98
Oct 21, 2025119.00119.40115.02119.40119.401.16%209
Oct 20, 2025119.01119.01116.20118.03118.03-0.56%440
Oct 17, 2025117.52118.70116.76118.70118.70-0.29%544
Oct 16, 2025116.04119.04116.04119.04119.040.89%76
Oct 15, 2025118.00118.00117.99117.99117.99-0.01%81
Oct 14, 2025120.50120.50115.01118.00118.003.06%154
Oct 13, 2025112.70118.00112.70114.50114.501.85%990
Oct 10, 2025112.42112.42112.42112.42112.42-2.24%35
Oct 9, 2025116.45116.45115.00115.00115.00-0.86%284
Oct 8, 2025117.13117.97116.00116.00116.00-0.90%318
Oct 7, 2025117.73119.68117.05117.05117.05-1.36%394
Oct 6, 2025116.80118.66113.62118.66118.66-0.29%166
Oct 3, 2025117.00119.01115.56119.01119.014.39%140
Oct 2, 2025117.50118.89114.00114.00114.00-0.87%197
Oct 1, 2025119.50119.50115.00115.00115.001.09%132
Sep 30, 2025115.99116.38113.47113.76113.76-1.71%1,060
Sep 29, 2025116.54116.54115.74115.74115.74-0.65%387
Sep 26, 2025116.51117.04102.19116.50116.50-0.60%1,548
Sep 25, 2025116.54117.20115.80117.20117.20-0.67%854
Sep 24, 2025118.00118.00117.99117.99117.990.42%63
Sep 23, 2025118.00118.00117.40117.50117.502.00%227
Sep 22, 2025118.50118.50115.20115.20115.20-1.96%74
Sep 19, 2025113.49117.79113.49117.50117.500.51%889
Sep 18, 2025111.50116.90111.38116.90116.904.96%448
Sep 17, 2025113.19116.18111.38111.38111.38-3.15%337
Sep 16, 2025119.00119.00115.00115.00115.00-0.01%806
Sep 15, 2025116.71119.30115.01115.01115.01-4.53%145
Sep 12, 2025120.47120.47120.47120.47120.471.83%36
Sep 11, 2025118.00121.00117.50118.30118.300.34%559
Sep 10, 2025117.90117.90117.90117.90117.90-15
Sep 9, 2025118.00118.00117.90117.90117.901.65%70
Sep 8, 2025114.00115.99113.50115.99115.990.87%385
Sep 5, 2025115.71116.50111.16114.99114.99-1.67%289
Sep 4, 2025113.95117.50113.50116.94116.944.88%541
Sep 3, 2025119.50119.50111.50111.50111.50-6.30%530
Sep 2, 2025121.00121.00119.00119.00119.00-0.83%1,394
Aug 29, 2025118.50120.98118.50119.99119.993.56%261
Aug 28, 2025115.86115.86115.86115.86115.86-43
Aug 27, 2025116.47116.51115.86115.86115.86-1.61%324
Aug 26, 2025116.95117.99115.40117.76117.763.30%186
Aug 25, 2025114.51118.49114.00114.00114.00-3.50%474
Aug 22, 2025115.00120.00112.40118.13118.136.42%1,516
Aug 21, 2025115.95115.95111.00111.00111.00-2.63%41
Aug 20, 2025110.01114.00110.00114.00114.003.63%376