AMCON Distributing Company (DIT)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 11:15AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | 100 |
| May 02, 2024 | 0.18 Dividend | |||||
| May 01, 2024 | 150.13 | 168.00 | 145.12 | 168.00 | 167.82 | 1,200 |
| Apr 30, 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.65 | - |
| Apr 29, 2024 | 154.78 | 156.82 | 154.78 | 156.82 | 156.65 | 100 |
| Apr 26, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.03 | 100 |
| Apr 25, 2024 | 159.69 | 161.00 | 159.69 | 161.00 | 160.83 | 200 |
| Apr 24, 2024 | 160.50 | 161.00 | 160.50 | 161.00 | 160.83 | 100 |
| Apr 23, 2024 | 168.00 | 168.00 | 153.44 | 160.00 | 159.83 | 800 |
| Apr 22, 2024 | 168.00 | 168.00 | 135.70 | 158.19 | 158.02 | 1,200 |
| Apr 19, 2024 | 168.00 | 179.99 | 162.54 | 165.70 | 165.52 | 2,200 |
| Apr 18, 2024 | 177.97 | 183.50 | 177.97 | 183.50 | 183.30 | 400 |
| Apr 17, 2024 | 175.49 | 175.49 | 175.49 | 175.49 | 175.30 | - |
| Apr 16, 2024 | 175.49 | 175.49 | 175.49 | 175.49 | 175.30 | - |
| Apr 15, 2024 | 173.76 | 175.49 | 171.78 | 175.49 | 175.30 | 400 |
| Apr 12, 2024 | 168.22 | 174.04 | 168.22 | 173.27 | 173.08 | 300 |
| Apr 11, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.82 | 100 |
| Apr 10, 2024 | 176.69 | 176.69 | 176.69 | 176.69 | 176.50 | 100 |
| Apr 09, 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.56 | - |
| Apr 08, 2024 | 169.56 | 177.75 | 169.56 | 177.75 | 177.56 | 100 |
| Apr 05, 2024 | 175.75 | 176.69 | 167.32 | 176.69 | 176.50 | 100 |
| Apr 04, 2024 | 176.00 | 176.00 | 174.00 | 174.00 | 173.81 | 500 |
| Apr 03, 2024 | 180.67 | 180.67 | 174.67 | 174.67 | 174.48 | 200 |
| Apr 02, 2024 | 175.00 | 184.00 | 171.99 | 184.00 | 183.80 | 200 |
| Apr 01, 2024 | 180.00 | 180.00 | 177.01 | 177.01 | 176.82 | 100 |
| Mar 28, 2024 | 182.31 | 187.00 | 182.31 | 184.00 | 183.80 | 200 |
| Mar 27, 2024 | 187.05 | 187.05 | 187.01 | 187.01 | 186.81 | 100 |
| Mar 26, 2024 | 188.02 | 192.77 | 185.00 | 189.00 | 188.80 | 300 |
| Mar 25, 2024 | 195.20 | 197.77 | 186.10 | 186.10 | 185.90 | 100 |
| Mar 22, 2024 | 192.20 | 193.01 | 185.00 | 193.01 | 192.80 | 700 |
| Mar 21, 2024 | 192.20 | 192.20 | 190.20 | 190.20 | 190.00 | 400 |
| Mar 20, 2024 | 192.00 | 192.00 | 190.00 | 192.00 | 191.79 | 400 |
| Mar 19, 2024 | 193.01 | 195.99 | 189.70 | 189.70 | 189.50 | 400 |
| Mar 18, 2024 | 191.80 | 197.98 | 187.01 | 187.01 | 186.81 | 200 |
| Mar 15, 2024 | 191.00 | 192.00 | 185.27 | 192.00 | 191.79 | 400 |
| Mar 14, 2024 | 190.17 | 194.80 | 171.00 | 191.30 | 191.10 | 1,200 |
| Mar 13, 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 190.01 | 100 |
| Mar 12, 2024 | 195.99 | 195.99 | 195.99 | 195.99 | 195.78 | - |
| Mar 11, 2024 | 193.77 | 195.99 | 193.77 | 195.99 | 195.78 | 200 |
| Mar 08, 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.77 | - |
| Mar 07, 2024 | 190.23 | 198.98 | 190.23 | 198.98 | 198.77 | 100 |
| Mar 06, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.79 | - |
| Mar 05, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.79 | - |
| Mar 04, 2024 | 192.21 | 195.00 | 192.21 | 195.00 | 194.79 | 100 |
| Mar 01, 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 195.84 | 100 |
| Feb 29, 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.26 | 100 |
| Feb 28, 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.27 | - |
| Feb 27, 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.27 | 100 |
| Feb 26, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.19 | 100 |
| Feb 23, 2024 | 196.50 | 200.00 | 193.00 | 199.88 | 199.67 | 200 |
| Feb 22, 2024 | 192.00 | 197.00 | 192.00 | 197.00 | 196.79 | 200 |
| Feb 21, 2024 | 196.02 | 196.02 | 196.02 | 196.02 | 195.81 | - |
| Feb 20, 2024 | 202.00 | 202.00 | 196.02 | 196.02 | 195.81 | 300 |
| Feb 16, 2024 | 203.00 | 203.00 | 200.00 | 202.30 | 202.08 | 200 |
| Feb 15, 2024 | 201.53 | 203.39 | 201.53 | 203.39 | 203.17 | 100 |
| Feb 14, 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.66 | 100 |
| Feb 13, 2024 | 203.48 | 203.50 | 203.48 | 203.50 | 203.28 | 100 |
| Feb 12, 2024 | 197.00 | 203.00 | 193.02 | 203.00 | 202.78 | 100 |
| Feb 09, 2024 | 194.00 | 205.00 | 194.00 | 200.00 | 199.79 | 500 |
| Feb 08, 2024 | 190.00 | 193.00 | 190.00 | 193.00 | 192.79 | 200 |
| Feb 07, 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.18 | - |
| Feb 06, 2024 | 187.02 | 194.39 | 187.02 | 194.39 | 194.18 | 100 |
| Feb 05, 2024 | 188.00 | 192.80 | 187.90 | 192.80 | 192.59 | 300 |
| Feb 02, 2024 | 190.00 | 194.45 | 190.00 | 194.29 | 194.08 | 100 |
| Feb 01, 2024 | 195.89 | 195.89 | 195.89 | 195.89 | 195.68 | - |
| Feb 01, 2024 | 0.18 Dividend | |||||
| Jan 31, 2024 | 197.00 | 197.00 | 191.12 | 195.89 | 195.50 | 100 |
| Jan 30, 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.55 | - |
| Jan 29, 2024 | 195.80 | 199.95 | 190.08 | 199.95 | 199.55 | 200 |
| Jan 26, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.61 | 100 |
| Jan 25, 2024 | 196.00 | 196.01 | 190.02 | 196.00 | 195.61 | 400 |
| Jan 24, 2024 | 193.00 | 196.13 | 193.00 | 196.13 | 195.74 | 100 |
| Jan 23, 2024 | 202.00 | 204.84 | 194.60 | 194.60 | 194.21 | 200 |
| Jan 22, 2024 | 208.70 | 208.70 | 200.00 | 204.97 | 204.56 | 100 |
| Jan 19, 2024 | 204.00 | 209.44 | 194.50 | 209.44 | 209.02 | 300 |
| Jan 18, 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.50 | - |
| Jan 17, 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.50 | 100 |
| Jan 16, 2024 | 199.99 | 204.50 | 198.00 | 204.50 | 204.09 | 300 |
| Jan 12, 2024 | 198.00 | 199.85 | 195.20 | 198.00 | 197.61 | 500 |
| Jan 11, 2024 | 185.00 | 199.98 | 185.00 | 199.98 | 199.58 | 200 |
| Jan 10, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.60 | 100 |
| Jan 09, 2024 | 192.95 | 197.20 | 192.00 | 196.95 | 196.56 | 700 |
| Jan 08, 2024 | 197.95 | 197.95 | 185.00 | 192.95 | 192.57 | 1,200 |
| Jan 05, 2024 | 192.00 | 197.95 | 192.00 | 197.95 | 197.56 | 100 |
| Jan 05, 2024 | 0.28 Dividend | |||||
| Jan 04, 2024 | 192.22 | 199.00 | 185.00 | 190.00 | 189.34 | 800 |
| Jan 03, 2024 | 188.69 | 188.69 | 188.69 | 188.69 | 188.04 | 100 |
| Jan 02, 2024 | 194.00 | 194.00 | 185.00 | 185.00 | 184.36 | 100 |
| Dec 29, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.33 | 100 |
| Dec 28, 2023 | 192.80 | 195.00 | 192.80 | 195.00 | 194.33 | 200 |
| Dec 27, 2023 | 199.40 | 199.40 | 184.30 | 192.79 | 192.12 | 400 |
| Dec 26, 2023 | 190.00 | 209.50 | 190.00 | 197.50 | 196.82 | 200 |
| Dec 22, 2023 | 200.35 | 200.35 | 188.01 | 188.01 | 187.36 | 200 |
| Dec 21, 2023 | 188.85 | 195.00 | 185.61 | 185.61 | 184.97 | 200 |
| Dec 20, 2023 | 185.00 | 189.99 | 185.00 | 189.99 | 189.33 | 400 |
| Dec 19, 2023 | 184.88 | 189.96 | 181.00 | 186.10 | 185.46 | 500 |
| Dec 18, 2023 | 190.00 | 190.00 | 184.98 | 187.00 | 186.35 | 300 |
| Dec 15, 2023 | 186.54 | 200.00 | 186.54 | 188.36 | 187.71 | 1,300 |
| Dec 14, 2023 | 182.25 | 190.00 | 182.25 | 190.00 | 189.34 | 100 |
| Dec 13, 2023 | 188.00 | 194.00 | 186.00 | 186.00 | 185.36 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.