AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
67.75
-0.25 (-0.37%)
Aug 14, 2026, 4:00 PM EDT - Market closed
DIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 70.00 | 70.00 | 67.24 | 68.00 | 68.00 | -1.08% | 878 |
| Aug 4, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.74 | 10.00% | 423 |
| Jul 30, 2026 | 63.70 | 64.49 | 62.50 | 62.60 | 62.49 | 0.94% | 2,002 |
| Jul 29, 2026 | 63.76 | 66.00 | 62.02 | 62.02 | 61.91 | -4.58% | 1,369 |
| Jul 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.89 | 3.06% | 310 |
| Jul 23, 2026 | 66.60 | 68.00 | 59.15 | 63.07 | 62.96 | -4.45% | 65,390 |
| Jul 22, 2026 | 65.00 | 66.01 | 65.00 | 66.01 | 65.89 | 2.96% | 837 |
| Jul 21, 2026 | 65.50 | 66.00 | 64.11 | 64.11 | 64.00 | -4.31% | 2,481 |
| Jul 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.88 | -1.47% | 326 |
| Jul 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.88 | -0.73% | 333 |
| Jul 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.38 | -2.84% | 463 |
| Jul 8, 2026 | 70.92 | 70.92 | 70.50 | 70.50 | 70.38 | 0.71% | 450 |
| Jul 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.88 | - | 246 |
| Jul 2, 2026 | 71.38 | 71.38 | 70.00 | 70.00 | 69.88 | -4.54% | 764 |
| Jul 1, 2026 | 72.00 | 73.33 | 72.00 | 73.33 | 73.20 | 0.74% | 911 |
| Jun 29, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.66 | 7.04% | 364 |
| Jun 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.88 | -6.72% | 238 |
| Jun 22, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.77 | 3.48% | 265 |
| Jun 18, 2026 | 68.00 | 70.45 | 68.00 | 70.45 | 70.33 | 0.82% | 418 |
| Jun 17, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.76 | -0.17% | 414 |
| Jun 16, 2026 | 77.00 | 77.00 | 70.00 | 70.00 | 69.88 | -12.78% | 1,165 |
| Jun 10, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.12 | 3.56% | 232 |
| Jun 9, 2026 | 77.30 | 77.50 | 77.30 | 77.50 | 77.36 | 5.63% | 356 |
| Jun 8, 2026 | 75.70 | 77.25 | 73.37 | 73.37 | 73.24 | -9.51% | 1,245 |
| May 29, 2026 | 81.40 | 81.40 | 81.08 | 81.08 | 80.94 | -0.99% | 348 |
| May 27, 2026 | 82.00 | 83.33 | 81.53 | 81.89 | 81.75 | 1.25% | 2,048 |
| May 26, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.74 | -2.86% | 500 |
| May 20, 2026 | 80.42 | 83.26 | 80.42 | 83.26 | 83.11 | 2.26% | 388 |
| May 19, 2026 | 81.10 | 81.42 | 81.10 | 81.42 | 81.28 | -1.55% | 306 |
| May 18, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.56 | 3.37% | 626 |
| May 14, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 79.86 | -0.57% | 591 |
| May 13, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.32 | -2.13% | 396 |
| May 12, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.07 | -7.88% | 444 |
| May 5, 2026 | 90.12 | 90.12 | 89.36 | 89.36 | 89.08 | 0.40% | 698 |
| May 4, 2026 | 88.74 | 90.99 | 88.54 | 89.00 | 88.73 | 0.06% | 1,043 |
| May 1, 2026 | 87.22 | 88.95 | 87.22 | 88.95 | 88.68 | 0.11% | 392 |
| Apr 30, 2026 | 91.00 | 91.00 | 88.85 | 88.85 | 88.58 | -2.28% | 1,282 |
| Apr 29, 2026 | 91.30 | 91.30 | 90.92 | 90.92 | 90.64 | 0.63% | 776 |
| Apr 28, 2026 | 91.30 | 93.40 | 89.06 | 90.35 | 90.07 | -0.71% | 1,751 |
| Apr 27, 2026 | 88.20 | 91.48 | 88.20 | 91.00 | 90.72 | 3.12% | 1,500 |
| Apr 24, 2026 | 88.50 | 88.50 | 88.25 | 88.25 | 87.98 | -1.01% | 898 |
| Apr 23, 2026 | 89.00 | 89.35 | 88.23 | 89.15 | 88.88 | -2.57% | 1,503 |
| Apr 22, 2026 | 91.89 | 91.89 | 90.50 | 91.50 | 91.22 | -2.68% | 1,813 |
| Apr 21, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 93.73 | 2.62% | 706 |
| Apr 20, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.34 | -4.15% | 384 |
| Apr 17, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.30 | 5.08% | 647 |
| Apr 16, 2026 | 90.55 | 90.97 | 90.55 | 90.97 | 90.69 | -0.03% | 551 |
| Apr 15, 2026 | 89.85 | 91.00 | 89.56 | 91.00 | 90.72 | 1.11% | 1,186 |
| Apr 14, 2026 | 88.92 | 90.00 | 88.75 | 90.00 | 89.72 | 3.45% | 1,626 |
| Apr 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.73 | -1.42% | 513 |