AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
132.85
+8.03 (6.43%)
Nov 4, 2024, 1:10 PM EST - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 135.78 | 135.78 | 132.85 | 132.85 | 132.85 | 6.28% | 261 |
| Nov 1, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.83 | 4.13% | 29 |
| Oct 31, 2024 | 119.01 | 120.04 | 118.28 | 120.04 | 119.88 | -4.06% | 162 |
| Oct 30, 2024 | 126.01 | 126.01 | 125.12 | 125.12 | 124.95 | -3.62% | 75 |
| Oct 29, 2024 | 135.00 | 137.13 | 118.25 | 129.82 | 129.64 | -3.84% | 364 |
| Oct 28, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.82 | - | 77 |
| Oct 25, 2024 | 137.30 | 137.30 | 135.00 | 135.00 | 134.82 | -0.74% | 72 |
| Oct 24, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.82 | - | 19 |
| Oct 23, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.82 | -0.73% | 92 |
| Oct 22, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 136.82 | -0.15% | 138 |
| Oct 21, 2024 | 135.79 | 137.20 | 135.79 | 137.20 | 137.01 | -2.00% | 386 |
| Oct 18, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.81 | - | 23 |
| Oct 17, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 139.81 | 1.97% | 136 |
| Oct 16, 2024 | 139.00 | 139.00 | 136.00 | 137.30 | 137.11 | 3.61% | 209 |
| Oct 15, 2024 | 132.50 | 138.12 | 132.50 | 132.51 | 132.33 | 0.04% | 201 |
| Oct 14, 2024 | 136.06 | 136.68 | 132.46 | 132.46 | 132.28 | -2.64% | 175 |
| Oct 11, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.87 | - | 29 |
| Oct 10, 2024 | 135.00 | 136.06 | 135.00 | 136.05 | 135.87 | 1.34% | 453 |
| Oct 9, 2024 | 135.02 | 135.02 | 134.25 | 134.25 | 134.07 | -1.36% | 145 |
| Oct 8, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.92 | - | 16 |
| Oct 7, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.92 | - | 15 |
| Oct 4, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.92 | -2.79% | 27 |
| Oct 3, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.81 | -0.64% | 47 |
| Oct 2, 2024 | 139.73 | 140.90 | 139.10 | 140.90 | 140.71 | -3.16% | 109 |
| Oct 1, 2024 | 142.50 | 145.50 | 142.50 | 145.50 | 145.30 | 0.38% | 35 |
| Sep 30, 2024 | 140.38 | 144.95 | 140.30 | 144.95 | 144.75 | -1.26% | 106 |
| Sep 27, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.60 | -0.74% | 81 |
| Sep 26, 2024 | 148.00 | 148.00 | 135.00 | 147.89 | 147.69 | -1.04% | 223 |
| Sep 25, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.24 | 10.00% | 20 |
| Sep 24, 2024 | 140.01 | 143.00 | 135.85 | 135.85 | 135.67 | -4.41% | 120 |
| Sep 23, 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 141.93 | -1.31% | 31 |
| Sep 20, 2024 | 137.80 | 144.00 | 137.80 | 144.00 | 143.81 | 4.88% | 327 |
| Sep 19, 2024 | 137.25 | 137.51 | 137.25 | 137.30 | 137.11 | 2.30% | 156 |
| Sep 18, 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.03 | -3.45% | 73 |
| Sep 17, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.81 | -2.11% | 77 |
| Sep 16, 2024 | 139.45 | 141.99 | 138.18 | 141.99 | 141.80 | -0.68% | 223 |
| Sep 13, 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.77 | - | 22 |
| Sep 12, 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.77 | - | 10 |
| Sep 11, 2024 | 139.02 | 142.96 | 139.00 | 142.96 | 142.77 | 1.39% | 78 |
| Sep 10, 2024 | 140.00 | 141.00 | 139.37 | 141.00 | 140.81 | - | 80 |
| Sep 9, 2024 | 144.50 | 144.50 | 139.00 | 141.00 | 140.81 | 1.44% | 293 |
| Sep 6, 2024 | 143.00 | 143.00 | 139.00 | 139.00 | 138.81 | -0.72% | 49 |
| Sep 5, 2024 | 144.50 | 144.50 | 140.01 | 140.01 | 139.82 | 0.73% | 78 |
| Sep 4, 2024 | 141.79 | 141.79 | 139.00 | 139.00 | 138.81 | -2.08% | 38 |
| Sep 3, 2024 | 144.75 | 144.75 | 139.20 | 141.95 | 141.76 | -1.03% | 78 |
| Aug 30, 2024 | 142.63 | 143.43 | 141.12 | 143.43 | 143.24 | 2.41% | 138 |
| Aug 29, 2024 | 139.72 | 144.00 | 139.72 | 140.05 | 139.86 | 0.76% | 309 |
| Aug 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.81 | -2.44% | 72 |
| Aug 27, 2024 | 141.08 | 142.48 | 141.08 | 142.48 | 142.29 | 2.50% | 101 |
| Aug 26, 2024 | 143.01 | 146.30 | 139.00 | 139.00 | 138.81 | -2.72% | 304 |
| Aug 23, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.70 | 2.06% | 22 |
| Aug 22, 2024 | 143.99 | 143.99 | 139.00 | 140.00 | 139.81 | -1.40% | 117 |
| Aug 21, 2024 | 143.99 | 143.99 | 141.00 | 141.99 | 141.80 | 1.42% | 128 |
| Aug 20, 2024 | 138.02 | 140.67 | 138.02 | 140.00 | 139.81 | - | 383 |
| Aug 19, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.81 | 2.26% | 51 |
| Aug 16, 2024 | 141.04 | 141.04 | 136.90 | 136.90 | 136.72 | -2.91% | 338 |
| Aug 15, 2024 | 140.33 | 144.50 | 140.00 | 141.00 | 140.81 | -2.75% | 138 |
| Aug 14, 2024 | 142.00 | 146.30 | 142.00 | 144.99 | 144.79 | -2.89% | 268 |
| Aug 13, 2024 | 145.50 | 151.00 | 140.00 | 149.30 | 149.10 | - | 2,070 |
| Aug 12, 2024 | 144.99 | 149.30 | 144.99 | 149.30 | 149.10 | -1.77% | 50 |
| Aug 9, 2024 | 151.00 | 151.99 | 151.00 | 151.99 | 151.78 | 0.66% | 144 |
| Aug 8, 2024 | 154.99 | 157.50 | 148.11 | 151.00 | 150.80 | -1.94% | 701 |
| Aug 7, 2024 | 155.00 | 160.00 | 150.00 | 153.99 | 153.78 | 3.35% | 323 |
| Aug 6, 2024 | 137.23 | 150.00 | 137.10 | 149.00 | 148.80 | 7.10% | 580 |
| Aug 5, 2024 | 135.04 | 140.56 | 135.04 | 139.12 | 138.93 | -4.38% | 77 |
| Aug 2, 2024 | 142.00 | 145.50 | 141.00 | 145.50 | 145.30 | -2.81% | 89 |
| Aug 1, 2024 | 149.70 | 149.70 | 141.00 | 149.70 | 149.31 | 7.68% | 184 |
| Jul 31, 2024 | 143.96 | 147.00 | 139.02 | 139.02 | 138.66 | -4.12% | 516 |
| Jul 30, 2024 | 150.00 | 152.90 | 145.00 | 145.00 | 144.63 | 1.38% | 803 |
| Jul 29, 2024 | 146.05 | 152.00 | 140.00 | 143.02 | 142.65 | -7.13% | 285 |
| Jul 26, 2024 | 147.20 | 155.99 | 147.20 | 154.00 | 153.60 | -1.91% | 241 |
| Jul 25, 2024 | 151.08 | 157.00 | 146.12 | 157.00 | 156.59 | 0.65% | 1,556 |
| Jul 24, 2024 | 155.00 | 162.36 | 149.76 | 155.99 | 155.59 | 3.31% | 856 |
| Jul 23, 2024 | 150.15 | 150.99 | 145.00 | 150.99 | 150.60 | -2.90% | 95 |
| Jul 22, 2024 | 157.44 | 164.00 | 149.00 | 155.50 | 155.10 | -3.76% | 517 |
| Jul 19, 2024 | 149.83 | 166.00 | 149.00 | 161.57 | 161.15 | 11.43% | 943 |
| Jul 18, 2024 | 147.70 | 150.99 | 145.00 | 145.00 | 144.63 | -1.35% | 261 |
| Jul 17, 2024 | 137.38 | 146.99 | 135.00 | 146.99 | 146.61 | 5.41% | 667 |
| Jul 16, 2024 | 145.00 | 145.00 | 139.45 | 139.45 | 139.09 | 3.29% | 95 |
| Jul 15, 2024 | 136.21 | 141.74 | 119.34 | 135.01 | 134.66 | -4.99% | 748 |
| Jul 12, 2024 | 139.31 | 142.10 | 139.23 | 142.10 | 141.73 | 0.07% | 209 |
| Jul 11, 2024 | 144.74 | 144.74 | 140.21 | 142.00 | 141.63 | 2.50% | 123 |
| Jul 10, 2024 | 138.46 | 138.54 | 138.46 | 138.54 | 138.18 | -1.97% | 128 |
| Jul 9, 2024 | 150.45 | 152.44 | 141.33 | 141.33 | 140.96 | -6.06% | 589 |
| Jul 8, 2024 | 159.13 | 159.13 | 148.85 | 150.44 | 150.05 | 1.45% | 570 |
| Jul 5, 2024 | 146.00 | 153.93 | 146.00 | 148.29 | 147.91 | -0.37% | 299 |
| Jul 3, 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.46 | 1.94% | 18 |
| Jul 2, 2024 | 150.95 | 154.64 | 146.00 | 146.01 | 145.63 | 3.55% | 330 |
| Jul 1, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.64 | 0.38% | 74 |
| Jun 28, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.10 | - | 24 |
| Jun 27, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.10 | -3.14% | 15 |
| Jun 26, 2024 | 137.50 | 145.01 | 137.50 | 145.01 | 144.64 | -1.36% | 41 |
| Jun 25, 2024 | 160.00 | 160.00 | 144.00 | 147.01 | 146.63 | -4.40% | 329 |
| Jun 24, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.38 | - | 27 |
| Jun 21, 2024 | 153.75 | 153.78 | 146.97 | 153.78 | 153.38 | 3.50% | 235 |
| Jun 20, 2024 | 151.99 | 153.77 | 148.39 | 148.58 | 148.20 | 6.81% | 151 |
| Jun 18, 2024 | 130.00 | 145.00 | 129.85 | 139.11 | 138.75 | 7.01% | 1,104 |
| Jun 17, 2024 | 131.01 | 134.48 | 130.00 | 130.00 | 129.66 | -5.72% | 562 |
| Jun 14, 2024 | 137.88 | 137.88 | 130.63 | 137.88 | 137.52 | -0.01% | 316 |
| Jun 13, 2024 | 132.01 | 137.89 | 132.01 | 137.89 | 137.53 | -0.43% | 154 |