AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
89.00
+0.05 (0.06%)
May 4, 2026, 4:00 PM EDT - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 88.74 | 90.99 | 88.54 | 89.00 | 89.00 | 0.06% | 1,043 |
| May 1, 2026 | 87.22 | 88.95 | 87.22 | 88.95 | 88.95 | 0.11% | 392 |
| Apr 30, 2026 | 91.00 | 91.00 | 88.85 | 88.85 | 88.85 | -2.28% | 1,282 |
| Apr 29, 2026 | 91.30 | 91.30 | 90.92 | 90.92 | 90.92 | 0.63% | 776 |
| Apr 28, 2026 | 91.30 | 93.40 | 89.06 | 90.35 | 90.35 | -0.71% | 1,750 |
| Apr 27, 2026 | 88.20 | 91.48 | 88.20 | 91.00 | 91.00 | 3.12% | 1,500 |
| Apr 24, 2026 | 88.50 | 88.50 | 88.25 | 88.25 | 88.25 | -1.01% | 898 |
| Apr 23, 2026 | 89.00 | 89.35 | 88.23 | 89.15 | 89.15 | -2.57% | 1,502 |
| Apr 22, 2026 | 91.89 | 91.89 | 90.50 | 91.50 | 91.50 | -2.68% | 1,813 |
| Apr 21, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 2.62% | 706 |
| Apr 20, 2026 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -4.15% | 383 |
| Apr 17, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | 5.08% | 647 |
| Apr 16, 2026 | 90.55 | 90.97 | 90.55 | 90.97 | 90.97 | -0.03% | 551 |
| Apr 15, 2026 | 89.85 | 91.00 | 89.56 | 91.00 | 91.00 | 1.11% | 1,186 |
| Apr 14, 2026 | 88.92 | 90.00 | 88.75 | 90.00 | 90.00 | 3.45% | 1,626 |
| Apr 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.42% | 513 |
| Apr 9, 2026 | 94.02 | 94.02 | 88.25 | 88.25 | 88.25 | -5.06% | 836 |
| Apr 8, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 3.25% | 684 |
| Apr 6, 2026 | 93.30 | 93.30 | 90.02 | 90.02 | 90.02 | -1.68% | 1,607 |
| Apr 2, 2026 | 88.36 | 91.55 | 84.83 | 91.55 | 91.55 | -0.66% | 1,107 |
| Apr 1, 2026 | 93.00 | 93.00 | 92.16 | 92.16 | 92.16 | 2.41% | 666 |
| Mar 30, 2026 | 89.95 | 90.00 | 89.64 | 89.99 | 89.99 | 0.49% | 1,015 |
| Mar 27, 2026 | 87.52 | 89.55 | 87.52 | 89.55 | 89.55 | 2.30% | 1,623 |
| Mar 25, 2026 | 83.80 | 87.54 | 83.80 | 87.54 | 87.54 | 0.62% | 1,761 |
| Mar 24, 2026 | 85.45 | 87.43 | 85.45 | 87.00 | 87.00 | 2.59% | 2,310 |
| Mar 23, 2026 | 80.10 | 85.20 | 80.10 | 84.80 | 84.80 | 10.61% | 2,089 |
| Mar 20, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -2.14% | 858 |
| Mar 19, 2026 | 78.67 | 78.67 | 78.34 | 78.34 | 78.34 | -0.84% | 1,378 |
| Mar 18, 2026 | 76.67 | 79.00 | 76.67 | 79.00 | 79.00 | 2.24% | 2,307 |
| Mar 16, 2026 | 78.67 | 78.67 | 76.64 | 77.27 | 77.27 | 3.61% | 4,296 |
| Mar 4, 2026 | 74.66 | 75.00 | 74.57 | 74.57 | 74.57 | -0.07% | 957 |
| Mar 3, 2026 | 73.07 | 74.63 | 73.05 | 74.63 | 74.63 | 0.84% | 1,486 |
| Feb 27, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -1.46% | 603 |
| Feb 25, 2026 | 75.12 | 75.12 | 75.11 | 75.11 | 75.11 | 1.51% | 1,239 |
| Feb 24, 2026 | 73.49 | 74.56 | 73.49 | 73.99 | 73.99 | -0.80% | 1,546 |
| Feb 19, 2026 | 74.68 | 74.68 | 74.59 | 74.59 | 74.59 | -0.01% | 594 |
| Feb 18, 2026 | 74.46 | 74.60 | 74.46 | 74.60 | 74.60 | 1.63% | 1,089 |
| Feb 17, 2026 | 75.30 | 75.30 | 73.40 | 73.40 | 73.40 | -1.95% | 1,215 |
| Feb 13, 2026 | 74.89 | 74.89 | 73.93 | 74.86 | 74.86 | -0.62% | 1,776 |
| Feb 12, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.01% | 481 |
| Feb 11, 2026 | 74.34 | 75.90 | 74.34 | 75.33 | 75.33 | 0.55% | 2,892 |
| Feb 10, 2026 | 74.33 | 74.92 | 72.14 | 74.92 | 74.92 | -0.75% | 2,274 |
| Feb 9, 2026 | 75.34 | 75.49 | 75.34 | 75.49 | 75.49 | 0.07% | 892 |
| Feb 6, 2026 | 74.34 | 76.31 | 74.34 | 75.43 | 75.43 | 2.50% | 3,268 |
| Feb 5, 2026 | 73.65 | 74.54 | 73.59 | 73.59 | 73.47 | -0.59% | 2,449 |
| Feb 4, 2026 | 73.34 | 74.03 | 73.34 | 74.03 | 73.91 | 0.36% | 1,794 |
| Feb 3, 2026 | 73.80 | 74.67 | 73.77 | 73.77 | 73.65 | 0.14% | 1,411 |
| Feb 2, 2026 | 74.00 | 74.37 | 73.46 | 73.67 | 73.55 | 1.88% | 2,655 |
| Jan 30, 2026 | 73.33 | 73.33 | 71.99 | 72.31 | 72.19 | 0.29% | 2,442 |
| Jan 29, 2026 | 73.63 | 74.64 | 72.09 | 72.10 | 71.98 | -3.44% | 3,148 |