AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
65.00
+1.93 (3.06%)
Jul 24, 2026, 4:00 PM EDT - Market closed
DIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.06% | 310 |
| Jul 23, 2026 | 66.60 | 68.00 | 59.15 | 63.07 | 63.07 | -4.45% | 65,389 |
| Jul 22, 2026 | 65.00 | 66.01 | 65.00 | 66.01 | 66.01 | 2.96% | 837 |
| Jul 21, 2026 | 65.50 | 66.00 | 64.11 | 64.11 | 64.11 | -4.31% | 2,481 |
| Jul 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 326 |
| Jul 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 333 |
| Jul 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | 463 |
| Jul 8, 2026 | 70.92 | 70.92 | 70.50 | 70.50 | 70.50 | 0.71% | 450 |
| Jul 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 245 |
| Jul 2, 2026 | 71.38 | 71.38 | 70.00 | 70.00 | 70.00 | -4.54% | 764 |
| Jul 1, 2026 | 72.00 | 73.33 | 72.00 | 73.33 | 73.33 | 0.74% | 911 |
| Jun 29, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 7.04% | 364 |
| Jun 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.72% | 238 |
| Jun 22, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 3.48% | 265 |
| Jun 18, 2026 | 68.00 | 70.45 | 68.00 | 70.45 | 70.45 | 0.82% | 418 |
| Jun 17, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.17% | 414 |
| Jun 16, 2026 | 77.00 | 77.00 | 70.00 | 70.00 | 70.00 | -12.78% | 1,165 |
| Jun 10, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 3.56% | 232 |
| Jun 9, 2026 | 77.30 | 77.50 | 77.30 | 77.50 | 77.50 | 5.63% | 356 |
| Jun 8, 2026 | 75.70 | 77.25 | 73.37 | 73.37 | 73.37 | -9.51% | 1,245 |
| May 29, 2026 | 81.40 | 81.40 | 81.08 | 81.08 | 81.08 | -0.99% | 348 |
| May 27, 2026 | 82.00 | 83.33 | 81.53 | 81.89 | 81.89 | 1.25% | 2,048 |
| May 26, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -2.86% | 399 |
| May 20, 2026 | 80.42 | 83.26 | 80.42 | 83.26 | 83.26 | 2.26% | 388 |
| May 19, 2026 | 81.10 | 81.42 | 81.10 | 81.42 | 81.42 | -1.55% | 306 |
| May 18, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 3.38% | 626 |
| May 14, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -0.57% | 591 |
| May 13, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -2.13% | 396 |
| May 12, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -7.88% | 444 |
| May 5, 2026 | 90.12 | 90.12 | 89.36 | 89.36 | 89.24 | 0.40% | 698 |
| May 4, 2026 | 88.74 | 90.99 | 88.54 | 89.00 | 88.88 | 0.06% | 1,043 |
| May 1, 2026 | 87.22 | 88.95 | 87.22 | 88.95 | 88.83 | 0.11% | 392 |
| Apr 30, 2026 | 91.00 | 91.00 | 88.85 | 88.85 | 88.73 | -2.28% | 1,282 |
| Apr 29, 2026 | 91.30 | 91.30 | 90.92 | 90.92 | 90.80 | 0.63% | 776 |
| Apr 28, 2026 | 91.30 | 93.40 | 89.06 | 90.35 | 90.23 | -0.71% | 1,751 |
| Apr 27, 2026 | 88.20 | 91.48 | 88.20 | 91.00 | 90.88 | 3.12% | 1,500 |
| Apr 24, 2026 | 88.50 | 88.50 | 88.25 | 88.25 | 88.13 | -1.01% | 898 |
| Apr 23, 2026 | 89.00 | 89.35 | 88.23 | 89.15 | 89.03 | -2.57% | 1,503 |
| Apr 22, 2026 | 91.89 | 91.89 | 90.50 | 91.50 | 91.38 | -2.68% | 1,813 |
| Apr 21, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 93.89 | 2.62% | 706 |
| Apr 20, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.50 | -4.15% | 384 |
| Apr 17, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.46 | 5.08% | 647 |
| Apr 16, 2026 | 90.55 | 90.97 | 90.55 | 90.97 | 90.85 | -0.03% | 551 |
| Apr 15, 2026 | 89.85 | 91.00 | 89.56 | 91.00 | 90.88 | 1.11% | 1,186 |
| Apr 14, 2026 | 88.92 | 90.00 | 88.75 | 90.00 | 89.88 | 3.45% | 1,626 |
| Apr 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.88 | -1.42% | 513 |
| Apr 9, 2026 | 94.02 | 94.02 | 88.25 | 88.25 | 88.13 | -5.06% | 836 |
| Apr 8, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.83 | 3.25% | 684 |
| Apr 6, 2026 | 93.30 | 93.30 | 90.02 | 90.02 | 89.90 | -1.68% | 1,607 |
| Apr 2, 2026 | 88.36 | 91.55 | 84.83 | 91.55 | 91.43 | -0.66% | 1,107 |