AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
117.00
-1.74 (-1.47%)
At close: May 12, 2025, 4:00 PM
117.00
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 111.10 | 117.95 | 111.10 | 117.00 | 117.00 | -1.47% | 128 |
| May 9, 2025 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | -0.18% | 19 |
| May 8, 2025 | 118.96 | 118.96 | 118.96 | 118.96 | 118.78 | 2.33% | 32 |
| May 7, 2025 | 115.03 | 116.84 | 114.28 | 116.25 | 116.07 | -1.06% | 478 |
| May 6, 2025 | 120.00 | 120.00 | 117.50 | 117.50 | 117.32 | 0.43% | 290 |
| May 5, 2025 | 115.03 | 117.00 | 114.95 | 117.00 | 116.82 | -0.43% | 185 |
| May 2, 2025 | 117.51 | 117.51 | 117.51 | 117.51 | 117.33 | -0.84% | 65 |
| May 1, 2025 | 120.00 | 120.04 | 118.51 | 118.51 | 118.33 | -1.47% | 366 |
| Apr 30, 2025 | 110.98 | 120.28 | 110.00 | 120.28 | 120.10 | 13.10% | 471 |
| Apr 29, 2025 | 105.00 | 108.10 | 105.00 | 106.35 | 106.19 | 1.28% | 684 |
| Apr 28, 2025 | 104.51 | 106.10 | 104.00 | 105.01 | 104.85 | -3.26% | 403 |
| Apr 25, 2025 | 108.16 | 113.00 | 103.11 | 108.55 | 108.39 | -7.04% | 589 |
| Apr 24, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.59 | - | 29 |
| Apr 23, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.59 | - | 28 |
| Apr 22, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.59 | - | 31 |
| Apr 21, 2025 | 117.00 | 119.26 | 114.45 | 116.77 | 116.59 | -0.63% | 287 |
| Apr 17, 2025 | 99.87 | 120.99 | 99.87 | 117.50 | 117.32 | 5.88% | 1,069 |
| Apr 16, 2025 | 121.49 | 121.49 | 110.97 | 110.97 | 110.80 | -7.53% | 47 |
| Apr 15, 2025 | 121.01 | 123.98 | 120.00 | 120.00 | 119.82 | -1.96% | 541 |
| Apr 14, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.22 | - | 28 |
| Apr 11, 2025 | 119.04 | 122.40 | 119.04 | 122.40 | 122.22 | -1.31% | 249 |
| Apr 10, 2025 | 121.31 | 124.03 | 121.00 | 124.03 | 123.84 | 2.50% | 284 |
| Apr 9, 2025 | 123.00 | 123.00 | 118.00 | 121.00 | 120.82 | 3.42% | 152 |
| Apr 8, 2025 | 120.48 | 120.48 | 117.00 | 117.00 | 116.82 | -3.04% | 93 |
| Apr 7, 2025 | 120.67 | 120.67 | 120.67 | 120.67 | 120.49 | 3.10% | 139 |
| Apr 4, 2025 | 119.13 | 119.13 | 117.05 | 117.05 | 116.87 | -4.63% | 48 |
| Apr 3, 2025 | 122.73 | 122.73 | 122.73 | 122.73 | 122.54 | 4.90% | 58 |
| Apr 2, 2025 | 118.00 | 122.74 | 117.00 | 117.00 | 116.82 | -0.42% | 239 |
| Apr 1, 2025 | 117.50 | 117.50 | 116.16 | 117.49 | 117.31 | 0.16% | 92 |
| Mar 31, 2025 | 107.21 | 118.51 | 107.21 | 117.31 | 117.13 | -1.42% | 874 |
| Mar 28, 2025 | 119.00 | 119.00 | 118.87 | 119.00 | 118.82 | 0.07% | 78 |
| Mar 27, 2025 | 125.48 | 125.48 | 118.00 | 118.92 | 118.74 | -0.05% | 172 |
| Mar 26, 2025 | 119.00 | 119.00 | 118.00 | 118.98 | 118.80 | 1.45% | 120 |
| Mar 25, 2025 | 118.50 | 118.50 | 115.37 | 117.28 | 117.10 | -5.34% | 380 |
| Mar 24, 2025 | 122.99 | 123.89 | 119.14 | 123.89 | 123.70 | 1.58% | 180 |
| Mar 21, 2025 | 120.54 | 122.97 | 116.97 | 121.96 | 121.78 | 5.12% | 326 |
| Mar 20, 2025 | 125.00 | 125.00 | 116.02 | 116.02 | 115.84 | -8.05% | 856 |
| Mar 19, 2025 | 124.37 | 126.49 | 124.37 | 126.18 | 125.99 | -0.56% | 192 |
| Mar 18, 2025 | 126.89 | 126.89 | 126.89 | 126.89 | 126.70 | - | 42 |
| Mar 17, 2025 | 127.00 | 127.00 | 126.89 | 126.89 | 126.70 | -1.37% | 135 |
| Mar 14, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.46 | -0.26% | 31 |
| Mar 13, 2025 | 128.99 | 128.99 | 128.99 | 128.99 | 128.80 | -0.78% | 40 |
| Mar 12, 2025 | 125.37 | 130.01 | 125.37 | 130.01 | 129.81 | 2.34% | 345 |
| Mar 11, 2025 | 127.21 | 127.21 | 127.01 | 127.04 | 126.85 | -0.28% | 316 |
| Mar 10, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.21 | -5.28% | 54 |
| Mar 7, 2025 | 134.46 | 134.50 | 127.00 | 134.50 | 134.30 | - | 108 |
| Mar 6, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.30 | 0.76% | 33 |
| Mar 5, 2025 | 132.99 | 133.49 | 132.99 | 133.49 | 133.29 | 5.27% | 73 |
| Mar 4, 2025 | 129.01 | 133.50 | 126.81 | 126.81 | 126.62 | -5.93% | 200 |
| Mar 3, 2025 | 133.99 | 134.80 | 130.00 | 134.80 | 134.60 | 2.13% | 666 |