AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
114.35
+1.43 (1.27%)
Mar 6, 2026, 12:00 PM EST - Market open
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 111.99 | 112.50 | 111.86 | 111.86 | 111.86 | -0.07% | 638 |
| Mar 3, 2026 | 109.60 | 111.94 | 109.57 | 111.94 | 111.94 | 0.84% | 991 |
| Feb 27, 2026 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | -1.46% | 402 |
| Feb 25, 2026 | 112.68 | 112.68 | 112.66 | 112.66 | 112.66 | 1.50% | 826 |
| Feb 24, 2026 | 110.23 | 111.83 | 110.23 | 110.99 | 110.99 | -0.80% | 1,031 |
| Feb 19, 2026 | 112.02 | 112.02 | 111.89 | 111.89 | 111.89 | -0.01% | 396 |
| Feb 18, 2026 | 111.69 | 111.90 | 111.69 | 111.90 | 111.90 | 1.63% | 726 |
| Feb 17, 2026 | 112.95 | 112.95 | 110.10 | 110.10 | 110.10 | -1.95% | 810 |
| Feb 13, 2026 | 112.34 | 112.34 | 110.89 | 112.29 | 112.29 | -0.62% | 1,184 |
| Feb 12, 2026 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | -0.01% | 321 |
| Feb 11, 2026 | 111.51 | 113.85 | 111.51 | 113.00 | 113.00 | 0.55% | 1,798 |
| Feb 10, 2026 | 111.50 | 112.38 | 108.20 | 112.38 | 112.38 | -0.75% | 1,516 |
| Feb 9, 2026 | 113.01 | 113.23 | 113.01 | 113.23 | 113.23 | 0.07% | 595 |
| Feb 6, 2026 | 111.51 | 114.46 | 111.51 | 113.15 | 113.15 | 2.50% | 2,179 |
| Feb 5, 2026 | 110.47 | 111.81 | 110.39 | 110.39 | 110.21 | -0.60% | 1,632 |
| Feb 4, 2026 | 110.01 | 111.05 | 110.01 | 111.05 | 110.87 | 0.36% | 1,196 |
| Feb 3, 2026 | 110.70 | 112.00 | 110.65 | 110.65 | 110.47 | 0.14% | 941 |
| Feb 2, 2026 | 111.00 | 111.55 | 110.19 | 110.50 | 110.32 | 1.88% | 1,770 |
| Jan 30, 2026 | 110.00 | 110.00 | 107.99 | 108.46 | 108.28 | 0.29% | 1,628 |
| Jan 29, 2026 | 110.44 | 111.96 | 108.14 | 108.15 | 107.97 | -3.44% | 2,099 |
| Jan 28, 2026 | 108.08 | 112.00 | 107.71 | 112.00 | 111.82 | 4.49% | 1,318 |
| Jan 27, 2026 | 106.92 | 107.19 | 105.15 | 107.19 | 107.02 | 3.66% | 1,297 |
| Jan 26, 2026 | 109.00 | 109.00 | 103.41 | 103.41 | 103.24 | -2.63% | 1,313 |
| Jan 23, 2026 | 108.00 | 108.00 | 106.20 | 106.20 | 106.03 | -2.57% | 347 |
| Jan 16, 2026 | 107.37 | 111.20 | 107.37 | 109.00 | 108.82 | -0.26% | 1,282 |
| Jan 15, 2026 | 109.28 | 109.28 | 109.28 | 109.28 | 109.10 | 0.94% | 1,379 |
| Jan 14, 2026 | 107.50 | 108.26 | 107.50 | 108.26 | 108.08 | -0.47% | 1,172 |
| Jan 13, 2026 | 105.50 | 108.77 | 105.50 | 108.77 | 108.59 | -0.17% | 1,217 |
| Jan 9, 2026 | 108.96 | 108.96 | 108.96 | 108.96 | 108.78 | 2.31% | 774 |
| Jan 8, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.33 | - | 888 |
| Jan 7, 2026 | 107.90 | 107.90 | 105.00 | 106.50 | 106.33 | 0.47% | 2,476 |
| Jan 6, 2026 | 104.65 | 107.95 | 104.65 | 106.00 | 105.83 | -1.75% | 2,113 |
| Jan 5, 2026 | 107.00 | 107.89 | 106.03 | 107.89 | 107.71 | -2.63% | 2,368 |
| Dec 29, 2025 | 108.00 | 110.80 | 106.00 | 110.80 | 110.62 | 5.52% | 978 |
| Dec 26, 2025 | 103.69 | 107.95 | 103.69 | 105.00 | 104.55 | -1.41% | 1,481 |
| Dec 23, 2025 | 104.01 | 106.50 | 104.01 | 106.50 | 106.04 | -3.18% | 979 |
| Dec 22, 2025 | 103.41 | 110.00 | 103.41 | 110.00 | 109.53 | 4.27% | 726 |
| Dec 19, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.05 | -4.95% | 945 |
| Dec 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | -2.69% | 977 |
| Dec 17, 2025 | 112.35 | 114.07 | 111.10 | 114.07 | 113.58 | 1.04% | 1,042 |
| Dec 16, 2025 | 112.32 | 112.99 | 112.32 | 112.90 | 112.42 | 0.80% | 577 |
| Dec 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.52 | -3.46% | 310 |
| Dec 10, 2025 | 116.01 | 116.01 | 116.01 | 116.01 | 115.51 | 2.12% | 318 |
| Dec 8, 2025 | 110.30 | 113.60 | 110.30 | 113.60 | 113.11 | 0.49% | 544 |
| Dec 5, 2025 | 113.50 | 113.50 | 113.05 | 113.05 | 112.56 | 0.25% | 439 |
| Dec 4, 2025 | 112.77 | 112.77 | 112.77 | 112.77 | 112.29 | -2.82% | 568 |
| Dec 3, 2025 | 113.88 | 116.50 | 113.88 | 116.04 | 115.54 | 2.19% | 952 |
| Dec 2, 2025 | 114.00 | 114.00 | 113.55 | 113.55 | 113.06 | 0.44% | 640 |
| Nov 28, 2025 | 110.08 | 113.50 | 110.08 | 113.05 | 112.56 | 0.04% | 746 |
| Nov 26, 2025 | 111.99 | 114.50 | 111.99 | 113.00 | 112.51 | -1.74% | 619 |
| Nov 19, 2025 | 115.04 | 115.04 | 115.00 | 115.00 | 114.51 | -2.09% | 581 |
| Nov 12, 2025 | 116.93 | 117.45 | 116.93 | 117.45 | 116.95 | 0.43% | 444 |
| Nov 11, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.45 | -0.07% | 245 |
| Nov 10, 2025 | 117.50 | 117.50 | 117.03 | 117.03 | 116.53 | 1.32% | 299 |
| Nov 7, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.00 | -5.33% | 305 |
| Nov 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.30 | 4.69% | 197 |
| Nov 5, 2025 | 117.00 | 117.00 | 116.54 | 116.54 | 115.87 | -1.24% | 293 |
| Nov 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.32 | 2.88% | 136 |
| Oct 31, 2025 | 115.99 | 116.09 | 114.70 | 114.70 | 114.03 | -0.10% | 86 |
| Oct 30, 2025 | 114.81 | 114.81 | 114.81 | 114.81 | 114.15 | -1.44% | 46 |
| Oct 29, 2025 | 119.00 | 119.00 | 114.00 | 116.49 | 115.82 | 0.10% | 899 |
| Oct 28, 2025 | 116.90 | 118.01 | 116.37 | 116.37 | 115.70 | 2.08% | 155 |
| Oct 27, 2025 | 115.00 | 117.50 | 113.11 | 114.00 | 113.34 | -2.15% | 1,109 |
| Oct 24, 2025 | 114.46 | 116.51 | 114.46 | 116.50 | 115.83 | -0.01% | 60 |
| Oct 23, 2025 | 116.94 | 116.94 | 116.51 | 116.51 | 115.84 | -0.41% | 59 |
| Oct 22, 2025 | 118.01 | 118.01 | 116.99 | 116.99 | 116.32 | -2.02% | 98 |
| Oct 21, 2025 | 119.00 | 119.40 | 115.02 | 119.40 | 118.71 | 1.16% | 209 |
| Oct 20, 2025 | 119.01 | 119.01 | 116.20 | 118.03 | 117.35 | -0.56% | 440 |
| Oct 17, 2025 | 117.52 | 118.70 | 116.76 | 118.70 | 118.02 | -0.29% | 544 |
| Oct 16, 2025 | 116.04 | 119.04 | 116.04 | 119.04 | 118.35 | 0.89% | 76 |
| Oct 15, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.31 | -0.01% | 81 |
| Oct 14, 2025 | 120.50 | 120.50 | 115.01 | 118.00 | 117.32 | 3.06% | 154 |
| Oct 13, 2025 | 112.70 | 118.00 | 112.70 | 114.50 | 113.84 | 1.85% | 990 |
| Oct 10, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 111.77 | -2.24% | 35 |
| Oct 9, 2025 | 116.45 | 116.45 | 115.00 | 115.00 | 114.34 | -0.86% | 284 |
| Oct 8, 2025 | 117.13 | 117.97 | 116.00 | 116.00 | 115.33 | -0.90% | 318 |
| Oct 7, 2025 | 117.73 | 119.68 | 117.05 | 117.05 | 116.38 | -1.36% | 394 |
| Oct 6, 2025 | 116.80 | 118.66 | 113.62 | 118.66 | 117.98 | -0.29% | 166 |
| Oct 3, 2025 | 117.00 | 119.01 | 115.56 | 119.01 | 118.32 | 4.39% | 140 |
| Oct 2, 2025 | 117.50 | 118.89 | 114.00 | 114.00 | 113.34 | -0.87% | 197 |
| Oct 1, 2025 | 119.50 | 119.50 | 115.00 | 115.00 | 114.34 | 1.09% | 132 |
| Sep 30, 2025 | 115.99 | 116.38 | 113.47 | 113.76 | 113.10 | -1.71% | 1,060 |
| Sep 29, 2025 | 116.54 | 116.54 | 115.74 | 115.74 | 115.07 | -0.65% | 387 |
| Sep 26, 2025 | 116.51 | 117.04 | 102.19 | 116.50 | 115.83 | -0.60% | 1,548 |
| Sep 25, 2025 | 116.54 | 117.20 | 115.80 | 117.20 | 116.52 | -0.67% | 854 |
| Sep 24, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.31 | 0.42% | 63 |
| Sep 23, 2025 | 118.00 | 118.00 | 117.40 | 117.50 | 116.82 | 2.00% | 227 |
| Sep 22, 2025 | 118.50 | 118.50 | 115.20 | 115.20 | 114.54 | -1.96% | 74 |
| Sep 19, 2025 | 113.49 | 117.79 | 113.49 | 117.50 | 116.82 | 0.51% | 889 |
| Sep 18, 2025 | 111.50 | 116.90 | 111.38 | 116.90 | 116.23 | 4.96% | 448 |
| Sep 17, 2025 | 113.19 | 116.18 | 111.38 | 111.38 | 110.74 | -3.15% | 337 |
| Sep 16, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 114.34 | -0.01% | 806 |
| Sep 15, 2025 | 116.71 | 119.30 | 115.01 | 115.01 | 114.35 | -4.53% | 145 |
| Sep 12, 2025 | 120.47 | 120.47 | 120.47 | 120.47 | 119.77 | 1.83% | 36 |
| Sep 11, 2025 | 118.00 | 121.00 | 117.50 | 118.30 | 117.62 | 0.34% | 559 |
| Sep 9, 2025 | 118.00 | 118.00 | 117.90 | 117.90 | 117.22 | 1.65% | 70 |
| Sep 8, 2025 | 114.00 | 115.99 | 113.50 | 115.99 | 115.32 | 0.87% | 385 |
| Sep 5, 2025 | 115.71 | 116.50 | 111.16 | 114.99 | 114.33 | -1.67% | 289 |
| Sep 4, 2025 | 113.95 | 117.50 | 113.50 | 116.94 | 116.27 | 4.88% | 541 |