AMCON Distributing Company (DIT)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:38PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 159.69 | 161.00 | 159.69 | 161.00 | 161.00 | 200 |
| 24 Apr 2024 | 160.50 | 161.00 | 160.50 | 161.00 | 161.00 | 100 |
| 23 Apr 2024 | 168.00 | 168.00 | 153.44 | 160.00 | 160.00 | 800 |
| 22 Apr 2024 | 168.00 | 168.00 | 135.70 | 158.19 | 158.19 | 1,200 |
| 19 Apr 2024 | 168.00 | 179.99 | 162.54 | 165.70 | 165.70 | 2,200 |
| 18 Apr 2024 | 177.97 | 183.50 | 177.97 | 183.50 | 183.50 | 400 |
| 17 Apr 2024 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | - |
| 16 Apr 2024 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | - |
| 15 Apr 2024 | 173.76 | 175.49 | 171.78 | 175.49 | 175.49 | 400 |
| 12 Apr 2024 | 168.22 | 174.04 | 168.22 | 173.27 | 173.27 | 300 |
| 11 Apr 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 100 |
| 10 Apr 2024 | 176.69 | 176.69 | 176.69 | 176.69 | 176.69 | 100 |
| 09 Apr 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| 08 Apr 2024 | 169.56 | 177.75 | 169.56 | 177.75 | 177.75 | 100 |
| 05 Apr 2024 | 175.75 | 176.69 | 167.32 | 176.69 | 176.69 | 100 |
| 04 Apr 2024 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 500 |
| 03 Apr 2024 | 180.67 | 180.67 | 174.67 | 174.67 | 174.67 | 200 |
| 02 Apr 2024 | 175.00 | 184.00 | 171.99 | 184.00 | 184.00 | 200 |
| 01 Apr 2024 | 180.00 | 180.00 | 177.01 | 177.01 | 177.01 | 100 |
| 28 Mar 2024 | 182.31 | 187.00 | 182.31 | 184.00 | 184.00 | 200 |
| 27 Mar 2024 | 187.05 | 187.05 | 187.01 | 187.01 | 187.01 | 100 |
| 26 Mar 2024 | 188.02 | 192.77 | 185.00 | 189.00 | 189.00 | 300 |
| 25 Mar 2024 | 195.20 | 197.77 | 186.10 | 186.10 | 186.10 | 100 |
| 22 Mar 2024 | 192.20 | 193.01 | 185.00 | 193.01 | 193.01 | 700 |
| 21 Mar 2024 | 192.20 | 192.20 | 190.20 | 190.20 | 190.20 | 400 |
| 20 Mar 2024 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 400 |
| 19 Mar 2024 | 193.01 | 195.99 | 189.70 | 189.70 | 189.70 | 400 |
| 18 Mar 2024 | 191.80 | 197.98 | 187.01 | 187.01 | 187.01 | 200 |
| 15 Mar 2024 | 191.00 | 192.00 | 185.27 | 192.00 | 192.00 | 400 |
| 14 Mar 2024 | 190.17 | 194.80 | 171.00 | 191.30 | 191.30 | 1,200 |
| 13 Mar 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 190.21 | 100 |
| 12 Mar 2024 | 195.99 | 195.99 | 195.99 | 195.99 | 195.99 | - |
| 11 Mar 2024 | 193.77 | 195.99 | 193.77 | 195.99 | 195.99 | 200 |
| 08 Mar 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | - |
| 07 Mar 2024 | 190.23 | 198.98 | 190.23 | 198.98 | 198.98 | 100 |
| 06 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 05 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 04 Mar 2024 | 192.21 | 195.00 | 192.21 | 195.00 | 195.00 | 100 |
| 01 Mar 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 100 |
| 29 Feb 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | 100 |
| 28 Feb 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
| 27 Feb 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | 100 |
| 26 Feb 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 100 |
| 23 Feb 2024 | 196.50 | 200.00 | 193.00 | 199.88 | 199.88 | 200 |
| 22 Feb 2024 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 200 |
| 21 Feb 2024 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | - |
| 20 Feb 2024 | 202.00 | 202.00 | 196.02 | 196.02 | 196.02 | 300 |
| 16 Feb 2024 | 203.00 | 203.00 | 200.00 | 202.30 | 202.30 | 200 |
| 15 Feb 2024 | 201.53 | 203.39 | 201.53 | 203.39 | 203.39 | 100 |
| 14 Feb 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.88 | 100 |
| 13 Feb 2024 | 203.48 | 203.50 | 203.48 | 203.50 | 203.50 | 100 |
| 12 Feb 2024 | 197.00 | 203.00 | 193.02 | 203.00 | 203.00 | 100 |
| 09 Feb 2024 | 194.00 | 205.00 | 194.00 | 200.00 | 200.00 | 500 |
| 08 Feb 2024 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 200 |
| 07 Feb 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.39 | - |
| 06 Feb 2024 | 187.02 | 194.39 | 187.02 | 194.39 | 194.39 | 100 |
| 05 Feb 2024 | 188.00 | 192.80 | 187.90 | 192.80 | 192.80 | 300 |
| 02 Feb 2024 | 190.00 | 194.45 | 190.00 | 194.29 | 194.29 | 100 |
| 01 Feb 2024 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | - |
| 01 Feb 2024 | 0.18 Dividend | |||||
| 31 Jan 2024 | 197.00 | 197.00 | 191.12 | 195.89 | 195.71 | 100 |
| 30 Jan 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.77 | - |
| 29 Jan 2024 | 195.80 | 199.95 | 190.08 | 199.95 | 199.77 | 200 |
| 26 Jan 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.82 | 100 |
| 25 Jan 2024 | 196.00 | 196.01 | 190.02 | 196.00 | 195.82 | 400 |
| 24 Jan 2024 | 193.00 | 196.13 | 193.00 | 196.13 | 195.95 | 100 |
| 23 Jan 2024 | 202.00 | 204.84 | 194.60 | 194.60 | 194.42 | 200 |
| 22 Jan 2024 | 208.70 | 208.70 | 200.00 | 204.97 | 204.78 | 100 |
| 19 Jan 2024 | 204.00 | 209.44 | 194.50 | 209.44 | 209.25 | 300 |
| 18 Jan 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.72 | - |
| 17 Jan 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.72 | 100 |
| 16 Jan 2024 | 199.99 | 204.50 | 198.00 | 204.50 | 204.31 | 300 |
| 12 Jan 2024 | 198.00 | 199.85 | 195.20 | 198.00 | 197.82 | 500 |
| 11 Jan 2024 | 185.00 | 199.98 | 185.00 | 199.98 | 199.80 | 200 |
| 10 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | 100 |
| 09 Jan 2024 | 192.95 | 197.20 | 192.00 | 196.95 | 196.77 | 700 |
| 08 Jan 2024 | 197.95 | 197.95 | 185.00 | 192.95 | 192.77 | 1,200 |
| 05 Jan 2024 | 192.00 | 197.95 | 192.00 | 197.95 | 197.77 | 100 |
| 05 Jan 2024 | 0.28 Dividend | |||||
| 04 Jan 2024 | 192.22 | 199.00 | 185.00 | 190.00 | 189.55 | 800 |
| 03 Jan 2024 | 188.69 | 188.69 | 188.69 | 188.69 | 188.24 | 100 |
| 02 Jan 2024 | 194.00 | 194.00 | 185.00 | 185.00 | 184.56 | 100 |
| 29 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.53 | 100 |
| 28 Dec 2023 | 192.80 | 195.00 | 192.80 | 195.00 | 194.53 | 200 |
| 27 Dec 2023 | 199.40 | 199.40 | 184.30 | 192.79 | 192.33 | 400 |
| 26 Dec 2023 | 190.00 | 209.50 | 190.00 | 197.50 | 197.03 | 200 |
| 22 Dec 2023 | 200.35 | 200.35 | 188.01 | 188.01 | 187.56 | 200 |
| 21 Dec 2023 | 188.85 | 195.00 | 185.61 | 185.61 | 185.17 | 200 |
| 20 Dec 2023 | 185.00 | 189.99 | 185.00 | 189.99 | 189.54 | 400 |
| 19 Dec 2023 | 184.88 | 189.96 | 181.00 | 186.10 | 185.65 | 500 |
| 18 Dec 2023 | 190.00 | 190.00 | 184.98 | 187.00 | 186.55 | 300 |
| 15 Dec 2023 | 186.54 | 200.00 | 186.54 | 188.36 | 187.91 | 1,300 |
| 14 Dec 2023 | 182.25 | 190.00 | 182.25 | 190.00 | 189.55 | 100 |
| 13 Dec 2023 | 188.00 | 194.00 | 186.00 | 186.00 | 185.56 | 200 |
| 12 Dec 2023 | 184.00 | 185.01 | 182.05 | 185.01 | 184.57 | 300 |
| 11 Dec 2023 | 190.00 | 190.05 | 186.00 | 189.99 | 189.54 | 600 |
| 08 Dec 2023 | 186.91 | 194.41 | 185.37 | 190.00 | 189.55 | 400 |
| 07 Dec 2023 | 179.34 | 183.70 | 174.99 | 183.70 | 183.26 | 300 |
| 06 Dec 2023 | 180.00 | 180.00 | 174.99 | 174.99 | 174.57 | 200 |
| 05 Dec 2023 | 179.98 | 180.00 | 172.05 | 172.05 | 171.64 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.