Advertisement
U.S. markets closed

AMCON Distributing Company (DIT)

NYSE American - NYSE American Delayed Price. Currency in USD
184.00-3.01 (-1.61%)
At close: 03:33PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024182.31187.00182.31184.00184.00200
Mar 27, 2024187.05187.05187.01187.01187.01100
Mar 26, 2024188.02192.77185.00189.00189.00300
Mar 25, 2024195.20197.77186.10186.10186.10100
Mar 22, 2024192.20193.01185.00193.01193.01700
Mar 21, 2024192.20192.20190.20190.20190.20400
Mar 20, 2024192.00192.00190.00192.00192.00400
Mar 19, 2024193.01195.99189.70189.70189.70400
Mar 18, 2024191.80197.98187.01187.01187.01200
Mar 15, 2024191.00192.00185.27192.00192.00400
Mar 14, 2024190.17194.80171.00191.30191.301,200
Mar 13, 2024190.21190.21190.21190.21190.21100
Mar 12, 2024195.99195.99195.99195.99195.99-
Mar 11, 2024193.77195.99193.77195.99195.99200
Mar 08, 2024198.98198.98198.98198.98198.98-
Mar 07, 2024190.23198.98190.23198.98198.98100
Mar 06, 2024195.00195.00195.00195.00195.00-
Mar 05, 2024195.00195.00195.00195.00195.00-
Mar 04, 2024192.21195.00192.21195.00195.00100
Mar 01, 2024196.05196.05196.05196.05196.05100
Feb 29, 2024198.47198.47198.47198.47198.47100
Feb 28, 2024201.49201.49201.49201.49201.49-
Feb 27, 2024201.49201.49201.49201.49201.49100
Feb 26, 2024199.40199.40199.40199.40199.40100
Feb 23, 2024196.50200.00193.00199.88199.88200
Feb 22, 2024192.00197.00192.00197.00197.00200
Feb 21, 2024196.02196.02196.02196.02196.02-
Feb 20, 2024202.00202.00196.02196.02196.02300
Feb 16, 2024203.00203.00200.00202.30202.30200
Feb 15, 2024201.53203.39201.53203.39203.39100
Feb 14, 2024200.88200.88200.88200.88200.88100
Feb 13, 2024203.48203.50203.48203.50203.50100
Feb 12, 2024197.00203.00193.02203.00203.00100
Feb 09, 2024194.00205.00194.00200.00200.00500
Feb 08, 2024190.00193.00190.00193.00193.00200
Feb 07, 2024194.39194.39194.39194.39194.39-
Feb 06, 2024187.02194.39187.02194.39194.39100
Feb 05, 2024188.00192.80187.90192.80192.80300
Feb 02, 2024190.00194.45190.00194.29194.29100
Feb 01, 2024195.89195.89195.89195.89195.89-
Feb 01, 20240.18 Dividend
Jan 31, 2024197.00197.00191.12195.89195.71100
Jan 30, 2024199.95199.95199.95199.95199.77-
Jan 29, 2024195.80199.95190.08199.95199.77200
Jan 26, 2024196.00196.00196.00196.00195.82100
Jan 25, 2024196.00196.01190.02196.00195.82400
Jan 24, 2024193.00196.13193.00196.13195.95100
Jan 23, 2024202.00204.84194.60194.60194.42200
Jan 22, 2024208.70208.70200.00204.97204.78100
Jan 19, 2024204.00209.44194.50209.44209.25300
Jan 18, 2024204.91204.91204.91204.91204.72-
Jan 17, 2024204.91204.91204.91204.91204.72100
Jan 16, 2024199.99204.50198.00204.50204.31300
Jan 12, 2024198.00199.85195.20198.00197.82500
Jan 11, 2024185.00199.98185.00199.98199.80200
Jan 10, 2024200.00200.00200.00200.00199.82100
Jan 09, 2024192.95197.20192.00196.95196.77700
Jan 08, 2024197.95197.95185.00192.95192.771,200
Jan 05, 2024192.00197.95192.00197.95197.77100
Jan 05, 20240.28 Dividend
Jan 04, 2024192.22199.00185.00190.00189.55800
Jan 03, 2024188.69188.69188.69188.69188.24100
Jan 02, 2024194.00194.00185.00185.00184.56100
Dec 29, 2023195.00195.00195.00195.00194.53100
Dec 28, 2023192.80195.00192.80195.00194.53200
Dec 27, 2023199.40199.40184.30192.79192.33400
Dec 26, 2023190.00209.50190.00197.50197.03200
Dec 22, 2023200.35200.35188.01188.01187.56200
Dec 21, 2023188.85195.00185.61185.61185.17200
Dec 20, 2023185.00189.99185.00189.99189.54400
Dec 19, 2023184.88189.96181.00186.10185.66500
Dec 18, 2023190.00190.00184.98187.00186.55300
Dec 15, 2023186.54200.00186.54188.36187.911,300
Dec 14, 2023182.25190.00182.25190.00189.55100
Dec 13, 2023188.00194.00186.00186.00185.56200
Dec 12, 2023184.00185.01182.05185.01184.57300
Dec 11, 2023190.00190.05186.00189.99189.54600
Dec 08, 2023186.91194.41185.37190.00189.55400
Dec 07, 2023179.34183.70174.99183.70183.26300
Dec 06, 2023180.00180.00174.99174.99174.57200
Dec 05, 2023179.98180.00172.05172.05171.64200
Dec 04, 2023175.71179.98174.40179.97179.54400
Dec 01, 2023173.00175.51173.00173.01172.60200
Nov 30, 2023164.14175.94164.14175.94175.52100
Nov 29, 2023169.41171.51165.91171.51171.10100
Nov 28, 2023170.00171.00163.64170.01169.60800
Nov 27, 2023177.00177.00167.00167.00166.60200
Nov 24, 2023171.52177.00167.92177.00176.58200
Nov 22, 2023180.00180.00175.00176.00175.58700
Nov 21, 2023180.15180.15180.15180.15179.72-
Nov 20, 2023180.15180.15180.15180.15179.72100
Nov 17, 2023185.00188.05180.02180.02179.59200
Nov 16, 2023180.00185.99180.00185.99185.55100
Nov 15, 2023187.54187.54184.50186.00185.56100
Nov 14, 2023182.00187.16181.01181.01180.58300
Nov 13, 2023181.00184.52175.50178.60178.17300
Nov 10, 2023182.26182.26181.00181.00180.57100
Nov 09, 2023189.97195.00185.00189.00188.55700
Nov 08, 2023194.96194.96193.00193.00192.54100
Nov 07, 2023194.93194.93190.00190.00189.55200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...