AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
116.00
-1.05 (-0.90%)
Oct 8, 2025, 4:00 PM EDT - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 117.13 | 117.97 | 116.00 | 116.00 | 116.00 | -0.90% | 318 |
| Oct 7, 2025 | 117.73 | 119.68 | 117.05 | 117.05 | 117.05 | -1.36% | 394 |
| Oct 6, 2025 | 116.80 | 118.66 | 113.62 | 118.66 | 118.66 | -0.29% | 166 |
| Oct 3, 2025 | 117.00 | 119.01 | 115.56 | 119.01 | 119.01 | 4.39% | 140 |
| Oct 2, 2025 | 117.50 | 118.89 | 114.00 | 114.00 | 114.00 | -0.87% | 197 |
| Oct 1, 2025 | 119.50 | 119.50 | 115.00 | 115.00 | 115.00 | 1.09% | 132 |
| Sep 30, 2025 | 115.99 | 116.38 | 113.47 | 113.76 | 113.76 | -1.71% | 1,060 |
| Sep 29, 2025 | 116.54 | 116.54 | 115.74 | 115.74 | 115.74 | -0.65% | 387 |
| Sep 26, 2025 | 116.51 | 117.04 | 102.19 | 116.50 | 116.50 | -0.60% | 1,548 |
| Sep 25, 2025 | 116.54 | 117.20 | 115.80 | 117.20 | 117.20 | -0.67% | 854 |
| Sep 24, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.99 | 0.42% | 63 |
| Sep 23, 2025 | 118.00 | 118.00 | 117.40 | 117.50 | 117.50 | 2.00% | 227 |
| Sep 22, 2025 | 118.50 | 118.50 | 115.20 | 115.20 | 115.20 | -1.96% | 74 |
| Sep 19, 2025 | 113.49 | 117.79 | 113.49 | 117.50 | 117.50 | 0.51% | 889 |
| Sep 18, 2025 | 111.50 | 116.90 | 111.38 | 116.90 | 116.90 | 4.96% | 448 |
| Sep 17, 2025 | 113.19 | 116.18 | 111.38 | 111.38 | 111.38 | -3.15% | 337 |
| Sep 16, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -0.01% | 806 |
| Sep 15, 2025 | 116.71 | 119.30 | 115.01 | 115.01 | 115.01 | -4.53% | 145 |
| Sep 12, 2025 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | 1.83% | 36 |
| Sep 11, 2025 | 118.00 | 121.00 | 117.50 | 118.30 | 118.30 | 0.34% | 559 |
| Sep 10, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | 15 |
| Sep 9, 2025 | 118.00 | 118.00 | 117.90 | 117.90 | 117.90 | 1.65% | 70 |
| Sep 8, 2025 | 114.00 | 115.99 | 113.50 | 115.99 | 115.99 | 0.87% | 385 |
| Sep 5, 2025 | 115.71 | 116.50 | 111.16 | 114.99 | 114.99 | -1.67% | 289 |
| Sep 4, 2025 | 113.95 | 117.50 | 113.50 | 116.94 | 116.94 | 4.88% | 541 |
| Sep 3, 2025 | 119.50 | 119.50 | 111.50 | 111.50 | 111.50 | -6.30% | 530 |
| Sep 2, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,394 |
| Aug 29, 2025 | 118.50 | 120.98 | 118.50 | 119.99 | 119.99 | 3.56% | 261 |
| Aug 28, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - | 43 |
| Aug 27, 2025 | 116.47 | 116.51 | 115.86 | 115.86 | 115.86 | -1.61% | 324 |
| Aug 26, 2025 | 116.95 | 117.99 | 115.40 | 117.76 | 117.76 | 3.30% | 186 |
| Aug 25, 2025 | 114.51 | 118.49 | 114.00 | 114.00 | 114.00 | -3.50% | 474 |
| Aug 22, 2025 | 115.00 | 120.00 | 112.40 | 118.13 | 118.13 | 6.42% | 1,516 |
| Aug 21, 2025 | 115.95 | 115.95 | 111.00 | 111.00 | 111.00 | -2.63% | 41 |
| Aug 20, 2025 | 110.01 | 114.00 | 110.00 | 114.00 | 114.00 | 3.63% | 376 |
| Aug 19, 2025 | 110.10 | 110.10 | 110.01 | 110.01 | 110.01 | -1.78% | 52 |
| Aug 18, 2025 | 104.69 | 114.00 | 104.69 | 112.00 | 112.00 | 2.40% | 1,030 |
| Aug 15, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 23 |
| Aug 14, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 26 |
| Aug 13, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 19 |
| Aug 12, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 73 |
| Aug 11, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - | 28 |
| Aug 8, 2025 | 105.52 | 109.38 | 104.00 | 109.38 | 109.38 | -0.11% | 262 |
| Aug 7, 2025 | 105.42 | 109.66 | 105.00 | 109.50 | 109.32 | 2.34% | 395 |
| Aug 6, 2025 | 109.59 | 109.59 | 107.00 | 107.00 | 106.82 | -2.42% | 75 |
| Aug 5, 2025 | 107.90 | 109.65 | 107.90 | 109.65 | 109.47 | -0.32% | 501 |
| Aug 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.82 | 0.90% | 64 |
| Aug 1, 2025 | 109.02 | 109.02 | 109.02 | 109.02 | 108.84 | -0.88% | 60 |
| Jul 31, 2025 | 105.00 | 109.99 | 105.00 | 109.99 | 109.81 | 0.45% | 45 |
| Jul 30, 2025 | 110.00 | 112.57 | 109.20 | 109.50 | 109.32 | -0.41% | 525 |