AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
113.05
+0.28 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.50 | 113.50 | 113.05 | 113.05 | 113.05 | 0.25% | 439 |
| Dec 4, 2025 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | -2.82% | 568 |
| Dec 3, 2025 | 113.88 | 116.50 | 113.88 | 116.04 | 116.04 | 2.19% | 950 |
| Dec 2, 2025 | 114.00 | 114.00 | 113.55 | 113.55 | 113.55 | 0.44% | 640 |
| Nov 28, 2025 | 110.08 | 113.50 | 110.08 | 113.05 | 113.05 | 0.04% | 744 |
| Nov 26, 2025 | 111.99 | 114.50 | 111.99 | 113.00 | 113.00 | -1.74% | 619 |
| Nov 19, 2025 | 115.04 | 115.04 | 115.00 | 115.00 | 115.00 | -2.09% | 581 |
| Nov 12, 2025 | 116.93 | 117.45 | 116.93 | 117.45 | 117.45 | 0.43% | 444 |
| Nov 11, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -0.07% | 245 |
| Nov 10, 2025 | 117.50 | 117.50 | 117.03 | 117.03 | 117.03 | 1.32% | 299 |
| Nov 7, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -5.33% | 305 |
| Nov 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.82 | 4.69% | 197 |
| Nov 5, 2025 | 117.00 | 117.00 | 116.54 | 116.54 | 116.37 | -1.24% | 293 |
| Nov 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.83 | 2.88% | 136 |
| Oct 31, 2025 | 115.99 | 116.09 | 114.70 | 114.70 | 114.53 | -0.10% | 86 |
| Oct 30, 2025 | 114.81 | 114.81 | 114.81 | 114.81 | 114.64 | -1.44% | 46 |
| Oct 29, 2025 | 119.00 | 119.00 | 114.00 | 116.49 | 116.32 | 0.10% | 899 |
| Oct 28, 2025 | 116.90 | 118.01 | 116.37 | 116.37 | 116.20 | 2.08% | 155 |
| Oct 27, 2025 | 115.00 | 117.50 | 113.11 | 114.00 | 113.83 | -2.15% | 1,109 |
| Oct 24, 2025 | 114.46 | 116.51 | 114.46 | 116.50 | 116.33 | -0.01% | 60 |
| Oct 23, 2025 | 116.94 | 116.94 | 116.51 | 116.51 | 116.34 | -0.41% | 59 |
| Oct 22, 2025 | 118.01 | 118.01 | 116.99 | 116.99 | 116.82 | -2.02% | 98 |
| Oct 21, 2025 | 119.00 | 119.40 | 115.02 | 119.40 | 119.22 | 1.16% | 209 |
| Oct 20, 2025 | 119.01 | 119.01 | 116.20 | 118.03 | 117.86 | -0.56% | 440 |
| Oct 17, 2025 | 117.52 | 118.70 | 116.76 | 118.70 | 118.52 | -0.29% | 544 |
| Oct 16, 2025 | 116.04 | 119.04 | 116.04 | 119.04 | 118.86 | 0.89% | 76 |
| Oct 15, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.82 | -0.01% | 81 |
| Oct 14, 2025 | 120.50 | 120.50 | 115.01 | 118.00 | 117.83 | 3.06% | 154 |
| Oct 13, 2025 | 112.70 | 118.00 | 112.70 | 114.50 | 114.33 | 1.85% | 990 |
| Oct 10, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.25 | -2.24% | 35 |
| Oct 9, 2025 | 116.45 | 116.45 | 115.00 | 115.00 | 114.83 | -0.86% | 284 |
| Oct 8, 2025 | 117.13 | 117.97 | 116.00 | 116.00 | 115.83 | -0.90% | 318 |
| Oct 7, 2025 | 117.73 | 119.68 | 117.05 | 117.05 | 116.88 | -1.36% | 394 |
| Oct 6, 2025 | 116.80 | 118.66 | 113.62 | 118.66 | 118.48 | -0.29% | 166 |
| Oct 3, 2025 | 117.00 | 119.01 | 115.56 | 119.01 | 118.83 | 4.39% | 140 |
| Oct 2, 2025 | 117.50 | 118.89 | 114.00 | 114.00 | 113.83 | -0.87% | 197 |
| Oct 1, 2025 | 119.50 | 119.50 | 115.00 | 115.00 | 114.83 | 1.09% | 132 |
| Sep 30, 2025 | 115.99 | 116.38 | 113.47 | 113.76 | 113.59 | -1.71% | 1,060 |
| Sep 29, 2025 | 116.54 | 116.54 | 115.74 | 115.74 | 115.57 | -0.65% | 387 |
| Sep 26, 2025 | 116.51 | 117.04 | 102.19 | 116.50 | 116.33 | -0.60% | 1,548 |
| Sep 25, 2025 | 116.54 | 117.20 | 115.80 | 117.20 | 117.03 | -0.67% | 854 |
| Sep 24, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.82 | 0.42% | 63 |
| Sep 23, 2025 | 118.00 | 118.00 | 117.40 | 117.50 | 117.33 | 2.00% | 227 |
| Sep 22, 2025 | 118.50 | 118.50 | 115.20 | 115.20 | 115.03 | -1.96% | 74 |
| Sep 19, 2025 | 113.49 | 117.79 | 113.49 | 117.50 | 117.33 | 0.51% | 889 |
| Sep 18, 2025 | 111.50 | 116.90 | 111.38 | 116.90 | 116.73 | 4.96% | 448 |
| Sep 17, 2025 | 113.19 | 116.18 | 111.38 | 111.38 | 111.22 | -3.15% | 337 |
| Sep 16, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 114.83 | -0.01% | 806 |
| Sep 15, 2025 | 116.71 | 119.30 | 115.01 | 115.01 | 114.84 | -4.53% | 145 |
| Sep 12, 2025 | 120.47 | 120.47 | 120.47 | 120.47 | 120.29 | 1.83% | 36 |