Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

AMCON Distributing Company (DIT)

117.51
-1.00
(-0.84%)
At close: May 2 at 10:05:15 AM EDT
117.51
-1.00
(-0.84%)
After hours: May 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 2025117.51117.51117.51117.51117.51100
May 1, 2025120.00120.04118.51118.51118.51400
Apr 30, 2025110.98120.28110.00120.28120.28500
Apr 29, 2025105.00108.10105.00106.35106.35700
Apr 28, 2025104.51106.10104.00105.01105.01400
Apr 25, 2025108.16113.00103.11108.55108.55600
Apr 24, 2025116.76116.76116.76116.76116.76-
Apr 23, 2025116.76116.76116.76116.76116.76-
Apr 22, 2025116.76116.76116.76116.76116.76-
Apr 21, 2025117.00119.26114.45116.76116.76300
Apr 17, 202599.87120.9999.87117.50117.501,100
Apr 16, 2025121.49121.49110.97110.97110.97100
Apr 15, 2025121.01123.98120.00120.00120.00500
Apr 14, 2025122.40122.40122.40122.40122.40-
Apr 11, 2025119.04122.40119.04122.40122.40200
Apr 10, 2025121.31124.03121.00124.03124.03300
Apr 9, 2025123.00123.00118.00121.00121.00200
Apr 8, 2025120.48120.48117.00117.00117.00100
Apr 7, 2025120.67120.67120.67120.67120.67100
Apr 4, 2025119.13119.13117.05117.05117.05100
Apr 3, 2025122.73122.73122.73122.73122.73100
Apr 2, 2025118.00122.74117.00117.00117.00200
Apr 1, 2025117.50117.50116.16117.49117.49100
Mar 31, 2025107.21118.51107.21117.31117.31900
Mar 28, 2025119.00119.00118.87119.00119.00100
Mar 27, 2025125.48125.48118.00118.91118.91200
Mar 26, 2025119.00119.00118.00118.98118.98100
Mar 25, 2025118.50118.50115.37117.28117.28400
Mar 24, 2025122.99123.89119.14123.89123.89200
Mar 21, 2025120.54122.97116.97121.96121.96300
Mar 20, 2025125.00125.00116.02116.02116.02900
Mar 19, 2025124.37126.49124.37126.18126.18200
Mar 18, 2025126.89126.89126.89126.89126.89100
Mar 17, 2025127.00127.00126.89126.89126.89100
Mar 14, 2025128.65128.65128.65128.65128.65100
Mar 13, 2025128.99128.99128.99128.99128.99100
Mar 12, 2025125.37130.01125.37130.01130.01300
Mar 11, 2025127.21127.21127.01127.04127.04300
Mar 10, 2025127.40127.40127.40127.40127.40100
Mar 7, 2025134.46134.50127.00134.50134.50100
Mar 6, 2025134.50134.50134.50134.50134.50100
Mar 5, 2025132.99133.49132.99133.49133.49100
Mar 4, 2025129.01133.50126.81126.81126.81200
Mar 3, 2025133.99134.80130.00134.80134.80700
Feb 28, 2025134.99134.99130.21131.99131.99200
Feb 27, 2025129.51137.96129.00134.00134.00400
Feb 26, 2025132.70134.99132.67134.01134.01600
Feb 25, 2025134.80137.11133.99137.11137.11100
Feb 24, 2025131.00131.00131.00131.00131.00100
Feb 21, 2025140.50140.50130.00137.98137.98500
Feb 20, 2025123.82145.00123.82145.00145.001,400
Feb 19, 2025131.90132.99127.37131.50131.50300
Feb 18, 2025133.85133.85128.99128.99128.99100
Feb 14, 2025135.97135.97130.11130.41130.41200
Feb 13, 2025138.97138.97128.65130.99130.99500
Feb 12, 2025138.50138.50138.50138.50138.50-
Feb 11, 2025128.25141.00123.82138.50138.50300
Feb 10, 2025137.01143.00132.50143.00143.00800
Feb 7, 2025 0.18 Dividend
Feb 7, 2025148.00148.00131.01137.01137.01900
Feb 6, 2025130.00156.99129.99149.10148.923,400
Feb 5, 2025128.80128.85127.79128.85128.69300
Feb 4, 2025120.17130.00120.00120.00119.86400
Feb 3, 2025127.50127.50127.50127.50127.35-
Jan 31, 2025128.39128.39126.01127.50127.35100
Jan 30, 2025123.51124.00122.00124.00123.85300
Jan 29, 2025120.00123.52120.00123.51123.36100
Jan 28, 2025119.00119.00119.00119.00118.86-
Jan 27, 2025119.00119.00119.00119.00118.86100
Jan 24, 2025125.00125.00125.00125.00124.85-
Jan 23, 2025117.05125.00117.05125.00124.85800
Jan 22, 2025121.00121.00117.00117.00116.86200
Jan 21, 2025125.77128.00120.33120.35120.20300
Jan 17, 2025126.13126.13126.13126.13125.98100
Jan 16, 2025135.70135.70131.00131.00130.84100
Jan 15, 2025126.22126.22126.22126.22126.07100
Jan 14, 2025125.02131.99125.02129.00128.84200
Jan 13, 2025130.00140.00125.00125.62125.47700
Jan 10, 2025138.29138.29128.00128.00127.85100
Jan 8, 2025130.02130.02130.02130.02129.86100
Jan 7, 2025130.00136.89130.00136.89136.72100
Jan 6, 2025138.00138.00127.83127.83127.68400
Jan 3, 2025134.00134.00128.61128.61128.45200
Jan 2, 2025137.50137.50128.00128.00127.85700
Dec 31, 2024130.50133.00128.16128.16128.01900
Dec 30, 2024 0.28 Dividend
Dec 30, 2024124.97132.00124.97131.74131.58300
Dec 27, 2024144.65144.65134.00135.00134.56100
Dec 26, 2024133.01133.01130.10131.50131.07600
Dec 24, 2024133.47139.51132.99135.50135.06600
Dec 23, 2024136.50136.50136.00136.00135.55100
Dec 20, 2024132.01135.01132.01135.01134.57100
Dec 19, 2024130.57137.03130.57137.03136.58100
Dec 18, 2024132.62136.00130.00130.00129.57300
Dec 17, 2024138.99138.99136.00136.00135.55500
Dec 16, 2024149.00149.00136.06136.06135.61100
Dec 13, 2024136.00143.00134.43140.02139.56800
Dec 12, 2024136.00136.00136.00136.00135.55100
Dec 11, 2024136.13136.13136.13136.13135.68100
Dec 10, 2024139.00139.00139.00139.00138.54-
Dec 9, 2024140.00140.00139.00139.00138.54800
Dec 6, 2024148.50148.50148.50148.50148.01-
Dec 5, 2024127.80163.75127.80148.50148.01600
Dec 4, 2024133.01142.99133.01142.99142.52100
Dec 3, 2024140.00148.00140.00143.00142.53300
Dec 2, 2024134.07134.07134.07134.07133.63-
Nov 29, 2024134.07134.07134.07134.07133.63100
Nov 27, 2024129.00139.77129.00134.82134.38400
Nov 26, 2024128.63128.63128.63128.63128.21100
Nov 25, 2024129.99129.99127.53127.95127.53300
Nov 22, 2024128.50129.97125.13125.13124.72200
Nov 21, 2024121.03121.03121.03121.03120.63-
Nov 20, 2024122.79122.79121.03121.03120.63200
Nov 19, 2024122.80129.04122.80129.04128.62100
Nov 18, 2024119.82119.82119.82119.82119.43100
Nov 15, 2024131.78131.78131.78131.78131.35-
Nov 14, 2024131.78131.78131.78131.78131.35100
Nov 13, 2024131.78131.78131.78131.78131.35100
Nov 12, 2024134.00134.89121.00121.00120.60500
Nov 11, 2024125.21134.79125.21134.79134.35100
Nov 8, 2024124.83124.83124.83124.83124.42-
Nov 7, 2024124.83124.83124.83124.83124.42100
Nov 6, 2024132.00132.00130.89132.00131.57200
Nov 5, 2024132.85132.85132.85132.85132.41-
Nov 4, 2024 0.18 Dividend
Nov 4, 2024135.78135.78132.85132.85132.41300
Nov 1, 2024125.00125.00125.00125.00124.41100
Oct 31, 2024119.01120.04118.28120.04119.47200
Oct 30, 2024126.01126.01125.12125.12124.53100
Oct 29, 2024135.00137.13118.25129.82129.21400
Oct 28, 2024135.00135.00135.00135.00134.36100
Oct 25, 2024137.30137.30135.00135.00134.36100
Oct 24, 2024136.00136.00136.00136.00135.36-
Oct 23, 2024136.00136.00136.00136.00135.36100
Oct 22, 2024140.00140.00137.00137.00136.35100
Oct 21, 2024135.79137.20135.79137.20136.55400
Oct 18, 2024140.00140.00140.00140.00139.34-
Oct 17, 2024136.00140.00136.00140.00139.34100
Oct 16, 2024139.00139.00136.00137.30136.65200
Oct 15, 2024132.50138.12132.50132.51131.89200
Oct 14, 2024136.06136.68132.46132.46131.84200
Oct 11, 2024136.05136.05136.05136.05135.41-
Oct 10, 2024135.00136.06135.00136.05135.41500
Oct 9, 2024135.02135.02134.25134.25133.62100
Oct 8, 2024136.10136.10136.10136.10135.46-
Oct 7, 2024136.10136.10136.10136.10135.46-
Oct 4, 2024136.10136.10136.10136.10135.46100
Oct 3, 2024140.00140.00140.00140.00139.34100
Oct 2, 2024139.73140.90139.10140.90140.24100
Oct 1, 2024142.50145.50142.50145.50144.81100
Sep 30, 2024140.38144.95140.30144.95144.27100
Sep 27, 2024146.80146.80146.80146.80146.11100
Sep 26, 2024148.00148.00135.00147.89147.19200
Sep 25, 2024149.44149.44149.44149.44148.74100
Sep 24, 2024140.01143.00135.85135.85135.21100
Sep 23, 2024142.12142.12142.12142.12141.45100
Sep 20, 2024137.80144.00137.80144.00143.32300
Sep 19, 2024137.25137.51137.25137.30136.65200
Sep 18, 2024134.21134.21134.21134.21133.58100
Sep 17, 2024139.00139.00139.00139.00138.34100
Sep 16, 2024139.45141.99138.18141.99141.32200
Sep 13, 2024142.96142.96142.96142.96142.29-
Sep 12, 2024142.96142.96142.96142.96142.29100
Sep 11, 2024139.02142.96139.00142.96142.29100
Sep 10, 2024140.00141.00139.37141.00140.34100
Sep 9, 2024144.50144.50139.00141.00140.34300
Sep 6, 2024143.00143.00139.00139.00138.34100
Sep 5, 2024144.50144.50140.01140.01139.35100
Sep 4, 2024141.79141.79139.00139.00138.34100
Sep 3, 2024144.75144.75139.20141.95141.28100
Aug 30, 2024142.63143.43141.12143.43142.75100
Aug 29, 2024139.72144.00139.72140.05139.39300
Aug 28, 2024139.00139.00139.00139.00138.34100
Aug 27, 2024141.08142.48141.08142.48141.81100
Aug 26, 2024143.01146.30139.00139.00138.34300
Aug 23, 2024142.89142.89142.89142.89142.22100
Aug 22, 2024143.99143.99139.00140.00139.34100
Aug 21, 2024143.99143.99141.00141.99141.32100
Aug 20, 2024138.02140.67138.02140.00139.34400
Aug 19, 2024140.00140.00140.00140.00139.34100
Aug 16, 2024141.04141.04136.90136.90136.25300
Aug 15, 2024140.33144.50140.00141.00140.34100
Aug 14, 2024142.00146.30142.00144.99144.31300
Aug 13, 2024145.50151.00140.00149.30148.602,100
Aug 12, 2024144.99149.30144.99149.30148.60100
Aug 9, 2024151.00151.99151.00151.99151.27100
Aug 8, 2024154.99157.50148.11151.00150.29700
Aug 7, 2024155.00160.00150.00153.99153.26300
Aug 6, 2024137.23150.00137.10149.00148.30600
Aug 5, 2024135.04140.56135.04139.12138.46100
Aug 2, 2024 0.18 Dividend
Aug 2, 2024142.00145.50141.00145.50144.81100
Aug 1, 2024149.70149.70141.00149.70148.82200
Jul 31, 2024143.96147.00139.02139.02138.20500
Jul 30, 2024150.00152.90145.00145.00144.14800
Jul 29, 2024146.05152.00140.00143.02142.17300
Jul 26, 2024147.20155.99147.20154.00153.09200
Jul 25, 2024151.08157.00146.12157.00156.071,600
Jul 24, 2024155.00162.36149.76155.99155.07900
Jul 23, 2024150.15150.99145.00150.99150.10100
Jul 22, 2024157.44164.00149.00155.50154.58500
Jul 19, 2024149.83166.00149.00161.57160.61900
Jul 18, 2024147.70150.99145.00145.00144.14300
Jul 17, 2024137.38146.99135.00146.99146.12700
Jul 16, 2024145.00145.00139.45139.45138.63100
Jul 15, 2024136.21141.74119.34135.01134.21700
Jul 12, 2024139.31142.10139.23142.10141.26200
Jul 11, 2024144.74144.74140.21142.00141.16100
Jul 10, 2024138.46138.54138.46138.54137.72100
Jul 9, 2024150.45152.44141.33141.33140.49600
Jul 8, 2024159.13159.13148.85150.44149.55600
Jul 5, 2024146.00153.93146.00148.29147.41300
Jul 3, 2024148.84148.84148.84148.84147.96100
Jul 2, 2024150.95154.64146.00146.01145.15300
Jul 1, 2024141.00141.00141.00141.00140.17100
Jun 28, 2024140.46140.46140.46140.46139.63-
Jun 27, 2024140.46140.46140.46140.46139.63100
Jun 26, 2024137.50145.01137.50145.01144.15100
Jun 25, 2024160.00160.00144.00147.01146.14300
Jun 24, 2024153.78153.78153.78153.78152.87-
Jun 21, 2024153.75153.78146.97153.78152.87200
Jun 20, 2024151.99153.77148.39148.58147.70200
Jun 18, 2024130.00145.00129.85139.11138.291,100
Jun 17, 2024131.01134.48130.00130.00129.23600
Jun 14, 2024137.88137.88130.63137.88137.07300
Jun 13, 2024132.01137.89132.01137.89137.07200
Jun 12, 2024138.49138.49138.49138.49137.67100
Jun 11, 2024138.49138.49138.49138.49137.67-
Jun 10, 2024137.98138.49136.05138.49137.67100
Jun 7, 2024141.00141.12137.31137.31136.50500
Jun 6, 2024140.44140.44140.44140.44139.61-
Jun 5, 2024136.00142.80134.57140.44139.61300
Jun 4, 2024135.00141.00133.61141.00140.17100
Jun 3, 2024148.49148.49140.00140.00139.17100
May 31, 2024144.99144.99140.00140.00139.17100
May 30, 2024147.00147.00142.00144.00143.15400
May 29, 2024144.98147.71143.00147.71146.84300
May 28, 2024141.98141.98136.09140.00139.17200
May 24, 2024139.50141.99134.00141.99141.15300
May 23, 2024142.20148.49136.30136.30135.49400
May 22, 2024141.00146.00140.00141.75140.91300
May 21, 2024146.44152.23141.89141.89141.051,900
May 20, 2024150.01155.99142.60143.13142.28800
May 17, 2024157.01157.01152.00155.29154.37300
May 16, 2024155.03158.60151.02153.07152.17700
May 15, 2024158.80164.99158.25158.25157.31400
May 14, 2024152.73158.00152.73154.95154.03200
May 13, 2024150.12160.00150.00157.45156.52700
May 10, 2024160.00160.99158.00160.99160.04100
May 9, 2024160.00160.00160.00160.00159.05-
May 8, 2024160.00166.00160.00160.00159.05100
May 7, 2024160.17163.00155.71155.71154.79200
May 6, 2024164.50166.00160.00160.20159.25200
May 3, 2024174.99174.99154.18157.90156.97700