NYSEAMERICAN : DIT
AMCON Distributing Company — Price history
Consumer Staples · Food Distribution · United States
Last price 62.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 61.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMCON Distributing Company (DIT) closed at 62.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 63.4 | 63.4 | 63.4 | 62.5 | 1,342 | +0.00% |
| 2026-10-27 | 62.2 | 62.5 | 62.2 | 62.5 | 359 | -3.18% |
| 2026-10-26 | 61.4 | 65.04 | 61.4 | 64.55 | 1,157 | +7.01% |
| 2026-10-22 | 61.9 | 61.9 | 60.32 | 60.32 | 1,254 | -2.24% |
| 2026-10-21 | 61.9 | 61.9 | 61 | 61.7 | 5,808 | +2.83% |
| 2026-10-15 | 60.001 | 60.001 | 60.001 | 60.001 | 436 | -4.43% |
| 2026-10-14 | 61.5 | 62.78 | 60.5 | 62.78 | 1,544 | +1.75% |
| 2026-10-13 | 64.99 | 64.99 | 61.7 | 61.7 | 2,499 | -2.25% |
| 2026-10-12 | 64.31 | 70.99 | 63.12 | 63.12 | 6,432 | -3.09% |
| 2026-10-09 | 68.99 | 69 | 65.13 | 65.13 | 1,625 | +2.49% |
| 2026-10-08 | 64.11 | 64.18 | 63.3 | 63.55 | 2,071 | -2.44% |
| 2026-10-07 | 65.14 | 65.14 | 65.14 | 65.14 | 586 | -5.58% |
| 2026-10-06 | 69 | 69.1 | 68.72 | 68.99 | 1,663 | +1.86% |
| 2026-10-05 | 64.01 | 69.4 | 64.01 | 67.73 | 4,667 | +0.25% |
| 2026-09-24 | 69 | 70.03 | 67.56 | 67.56 | 587 | +0.00% |
| 2026-09-21 | 67.56 | 67.56 | 67.56 | 67.56 | 224 | +2.36% |
| 2026-09-18 | 66 | 66 | 66 | 66 | 433 | +1.88% |
| 2026-09-10 | 64.78 | 64.78 | 64.78 | 64.78 | 286 | +2.83% |
| 2026-09-08 | 63 | 63 | 63 | 63 | 268 | -6.86% |
| 2026-09-04 | 67.5 | 69.4 | 67.5 | 67.64 | 1,235 | +2.48% |
| 2026-09-02 | 66 | 66 | 66 | 66 | 204 | -4.35% |
| 2026-08-27 | 69 | 69 | 69 | 69 | 295 | -8.92% |
| 2026-08-26 | 75.76 | 75.76 | 75.76 | 75.76 | 271 | +5.96% |
| 2026-08-25 | 71.5 | 71.5 | 71.5 | 71.5 | 403 | +6.64% |
| 2026-08-24 | 67 | 67.05 | 67 | 67.05 | 544 | -5.24% |
| 2026-08-21 | 70.55 | 70.76 | 70.55 | 70.76 | 833 | +5.61% |
| 2026-08-19 | 67 | 67 | 67 | 67 | 223 | -1.47% |
| 2026-08-13 | 70 | 70 | 67.24 | 68 | 878 | -1.08% |
| 2026-08-04 | 68.86 | 68.86 | 68.86 | 68.86 | 423 | +10.00% |
| 2026-07-30 | 63.7 | 64.49 | 62.5 | 62.6 | 2,002 | +0.94% |
| 2026-07-29 | 63.76 | 66 | 62.02 | 62.02 | 1,369 | -4.58% |
| 2026-07-24 | 65 | 65 | 65 | 65 | 310 | +3.06% |
| 2026-07-23 | 66.6 | 68 | 59.15 | 63.07 | 65,390 | -4.45% |
| 2026-07-22 | 65 | 66.01 | 65 | 66.01 | 837 | +2.96% |
| 2026-07-21 | 65.5 | 66 | 64.11 | 64.11 | 2,481 | -4.31% |
| 2026-07-20 | 67 | 67 | 67 | 67 | 326 | -1.47% |
| 2026-07-17 | 68 | 68 | 68 | 68 | 333 | -0.73% |
| 2026-07-16 | 68.5 | 68.5 | 68.5 | 68.5 | 463 | -2.84% |
| 2026-07-08 | 70.92 | 70.92 | 70.5 | 70.5 | 450 | +0.71% |
| 2026-07-06 | 70 | 70 | 70 | 70 | 246 | +0.00% |
| 2026-07-02 | 71.38 | 71.38 | 70 | 70 | 764 | -4.54% |
| 2026-07-01 | 72 | 73.33 | 72 | 73.33 | 911 | +0.74% |
| 2026-06-29 | 72.79 | 72.79 | 72.79 | 72.79 | 364 | +7.04% |
| 2026-06-26 | 68 | 68 | 68 | 68 | 238 | -6.72% |
| 2026-06-22 | 72.9 | 72.9 | 72.9 | 72.9 | 265 | +3.48% |
| 2026-06-18 | 68 | 70.45 | 68 | 70.45 | 418 | +0.82% |
| 2026-06-17 | 69.88 | 69.88 | 69.88 | 69.88 | 414 | -0.17% |
| 2026-06-16 | 77 | 77 | 70 | 70 | 1,165 | -12.78% |
| 2026-06-10 | 80.26 | 80.26 | 80.26 | 80.26 | 232 | +3.56% |
| 2026-06-09 | 77.3 | 77.5 | 77.3 | 77.5 | 356 | +5.63% |
| 2026-06-08 | 75.7 | 77.25 | 73.37 | 73.37 | 1,245 | -9.51% |
| 2026-05-29 | 81.4 | 81.4 | 81.08 | 81.08 | 348 | -0.99% |
| 2026-05-27 | 82 | 83.33 | 81.53 | 81.89 | 2,048 | +1.25% |
| 2026-05-26 | 80.88 | 80.88 | 80.88 | 80.88 | 500 | -2.86% |
| 2026-05-20 | 80.42 | 83.26 | 80.42 | 83.26 | 388 | +2.26% |
| 2026-05-19 | 81.1 | 81.42 | 81.1 | 81.42 | 306 | -1.55% |
| 2026-05-18 | 82.7 | 82.7 | 82.7 | 82.7 | 626 | +3.37% |
| 2026-05-14 | 78 | 80 | 78 | 80 | 591 | -0.57% |
| 2026-05-13 | 80.46 | 80.46 | 80.46 | 80.46 | 396 | -2.13% |
| 2026-05-12 | 82.21 | 82.21 | 82.21 | 82.21 | 444 | -7.88% |
| 2026-05-05 | 90.12 | 90.12 | 89.36 | 89.36 | 698 | +0.40% |
| 2026-05-04 | 88.74 | 90.99 | 88.54 | 89 | 1,043 | +0.06% |
| 2026-05-01 | 87.22 | 88.95 | 87.22 | 88.95 | 392 | +0.11% |
| 2026-04-30 | 91 | 91 | 88.85 | 88.85 | 1,282 | -2.28% |