AMCON Distributing Company (DIT)
NYSEAMERICAN: DIT · Real-Time Price · USD
113.05
+0.28 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
DIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.50 | 113.50 | 113.05 | 113.05 | 113.05 | 0.25% | 439 |
| Dec 4, 2025 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | -2.82% | 568 |
| Dec 3, 2025 | 113.88 | 116.50 | 113.88 | 116.04 | 116.04 | 2.19% | 950 |
| Dec 2, 2025 | 114.00 | 114.00 | 113.55 | 113.55 | 113.55 | 0.44% | 640 |
| Nov 28, 2025 | 110.08 | 113.50 | 110.08 | 113.05 | 113.05 | 0.04% | 744 |
| Nov 26, 2025 | 111.99 | 114.50 | 111.99 | 113.00 | 113.00 | -1.74% | 619 |
| Nov 19, 2025 | 115.04 | 115.04 | 115.00 | 115.00 | 115.00 | -2.09% | 581 |
| Nov 12, 2025 | 116.93 | 117.45 | 116.93 | 117.45 | 117.45 | 0.43% | 444 |
| Nov 11, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -0.07% | 245 |
| Nov 10, 2025 | 117.50 | 117.50 | 117.03 | 117.03 | 117.03 | 1.32% | 299 |
| Nov 7, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -5.33% | 305 |
| Nov 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.82 | 4.69% | 197 |
| Nov 5, 2025 | 117.00 | 117.00 | 116.54 | 116.54 | 116.37 | -1.24% | 293 |
| Nov 3, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.83 | 2.88% | 136 |
| Oct 31, 2025 | 115.99 | 116.09 | 114.70 | 114.70 | 114.53 | -0.10% | 86 |
| Oct 30, 2025 | 114.81 | 114.81 | 114.81 | 114.81 | 114.64 | -1.44% | 46 |
| Oct 29, 2025 | 119.00 | 119.00 | 114.00 | 116.49 | 116.32 | 0.10% | 899 |
| Oct 28, 2025 | 116.90 | 118.01 | 116.37 | 116.37 | 116.20 | 2.08% | 155 |
| Oct 27, 2025 | 115.00 | 117.50 | 113.11 | 114.00 | 113.83 | -2.15% | 1,109 |
| Oct 24, 2025 | 114.46 | 116.51 | 114.46 | 116.50 | 116.33 | -0.01% | 60 |
| Oct 23, 2025 | 116.94 | 116.94 | 116.51 | 116.51 | 116.34 | -0.41% | 59 |
| Oct 22, 2025 | 118.01 | 118.01 | 116.99 | 116.99 | 116.82 | -2.02% | 98 |
| Oct 21, 2025 | 119.00 | 119.40 | 115.02 | 119.40 | 119.22 | 1.16% | 209 |
| Oct 20, 2025 | 119.01 | 119.01 | 116.20 | 118.03 | 117.86 | -0.56% | 440 |
| Oct 17, 2025 | 117.52 | 118.70 | 116.76 | 118.70 | 118.52 | -0.29% | 544 |
| Oct 16, 2025 | 116.04 | 119.04 | 116.04 | 119.04 | 118.86 | 0.89% | 76 |
| Oct 15, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.82 | -0.01% | 81 |
| Oct 14, 2025 | 120.50 | 120.50 | 115.01 | 118.00 | 117.83 | 3.06% | 154 |
| Oct 13, 2025 | 112.70 | 118.00 | 112.70 | 114.50 | 114.33 | 1.85% | 990 |
| Oct 10, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.25 | -2.24% | 35 |
| Oct 9, 2025 | 116.45 | 116.45 | 115.00 | 115.00 | 114.83 | -0.86% | 284 |
| Oct 8, 2025 | 117.13 | 117.97 | 116.00 | 116.00 | 115.83 | -0.90% | 318 |
| Oct 7, 2025 | 117.73 | 119.68 | 117.05 | 117.05 | 116.88 | -1.36% | 394 |
| Oct 6, 2025 | 116.80 | 118.66 | 113.62 | 118.66 | 118.48 | -0.29% | 166 |
| Oct 3, 2025 | 117.00 | 119.01 | 115.56 | 119.01 | 118.83 | 4.39% | 140 |
| Oct 2, 2025 | 117.50 | 118.89 | 114.00 | 114.00 | 113.83 | -0.87% | 197 |
| Oct 1, 2025 | 119.50 | 119.50 | 115.00 | 115.00 | 114.83 | 1.09% | 132 |
| Sep 30, 2025 | 115.99 | 116.38 | 113.47 | 113.76 | 113.59 | -1.71% | 1,060 |
| Sep 29, 2025 | 116.54 | 116.54 | 115.74 | 115.74 | 115.57 | -0.65% | 387 |
| Sep 26, 2025 | 116.51 | 117.04 | 102.19 | 116.50 | 116.33 | -0.60% | 1,548 |
| Sep 25, 2025 | 116.54 | 117.20 | 115.80 | 117.20 | 117.03 | -0.67% | 854 |
| Sep 24, 2025 | 118.00 | 118.00 | 117.99 | 117.99 | 117.82 | 0.42% | 63 |
| Sep 23, 2025 | 118.00 | 118.00 | 117.40 | 117.50 | 117.33 | 2.00% | 227 |
| Sep 22, 2025 | 118.50 | 118.50 | 115.20 | 115.20 | 115.03 | -1.96% | 74 |
| Sep 19, 2025 | 113.49 | 117.79 | 113.49 | 117.50 | 117.33 | 0.51% | 889 |
| Sep 18, 2025 | 111.50 | 116.90 | 111.38 | 116.90 | 116.73 | 4.96% | 448 |
| Sep 17, 2025 | 113.19 | 116.18 | 111.38 | 111.38 | 111.22 | -3.15% | 337 |
| Sep 16, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 114.83 | -0.01% | 806 |
| Sep 15, 2025 | 116.71 | 119.30 | 115.01 | 115.01 | 114.84 | -4.53% | 145 |
| Sep 12, 2025 | 120.47 | 120.47 | 120.47 | 120.47 | 120.29 | 1.83% | 36 |
| Sep 11, 2025 | 118.00 | 121.00 | 117.50 | 118.30 | 118.13 | 0.34% | 559 |
| Sep 9, 2025 | 118.00 | 118.00 | 117.90 | 117.90 | 117.73 | 1.65% | 70 |
| Sep 8, 2025 | 114.00 | 115.99 | 113.50 | 115.99 | 115.82 | 0.87% | 385 |
| Sep 5, 2025 | 115.71 | 116.50 | 111.16 | 114.99 | 114.82 | -1.67% | 289 |
| Sep 4, 2025 | 113.95 | 117.50 | 113.50 | 116.94 | 116.77 | 4.88% | 541 |
| Sep 3, 2025 | 119.50 | 119.50 | 111.50 | 111.50 | 111.34 | -6.30% | 530 |
| Sep 2, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 118.82 | -0.83% | 1,394 |
| Aug 29, 2025 | 118.50 | 120.98 | 118.50 | 119.99 | 119.81 | 3.56% | 261 |
| Aug 27, 2025 | 116.47 | 116.51 | 115.86 | 115.86 | 115.69 | -1.61% | 324 |
| Aug 26, 2025 | 116.95 | 117.99 | 115.40 | 117.76 | 117.59 | 3.30% | 186 |
| Aug 25, 2025 | 114.51 | 118.49 | 114.00 | 114.00 | 113.83 | -3.50% | 474 |
| Aug 22, 2025 | 115.00 | 120.00 | 112.40 | 118.13 | 117.96 | 6.42% | 1,516 |
| Aug 21, 2025 | 115.95 | 115.95 | 111.00 | 111.00 | 110.84 | -2.63% | 41 |
| Aug 20, 2025 | 110.01 | 114.00 | 110.00 | 114.00 | 113.83 | 3.63% | 376 |
| Aug 19, 2025 | 110.10 | 110.10 | 110.01 | 110.01 | 109.85 | -1.78% | 52 |
| Aug 18, 2025 | 104.69 | 114.00 | 104.69 | 112.00 | 111.83 | 2.40% | 1,030 |
| Aug 8, 2025 | 105.52 | 109.38 | 104.00 | 109.38 | 109.22 | -0.11% | 262 |
| Aug 7, 2025 | 105.42 | 109.66 | 105.00 | 109.50 | 109.16 | 2.34% | 395 |
| Aug 6, 2025 | 109.59 | 109.59 | 107.00 | 107.00 | 106.67 | -2.42% | 75 |
| Aug 5, 2025 | 107.90 | 109.65 | 107.90 | 109.65 | 109.31 | -0.32% | 501 |
| Aug 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.66 | 0.90% | 64 |
| Aug 1, 2025 | 109.02 | 109.02 | 109.02 | 109.02 | 108.68 | -0.88% | 60 |
| Jul 31, 2025 | 105.00 | 109.99 | 105.00 | 109.99 | 109.65 | 0.45% | 45 |
| Jul 30, 2025 | 110.00 | 112.57 | 109.20 | 109.50 | 109.16 | -0.41% | 525 |
| Jul 29, 2025 | 105.03 | 109.95 | 105.03 | 109.95 | 109.61 | -2.70% | 157 |
| Jul 28, 2025 | 114.00 | 114.00 | 112.89 | 113.00 | 112.65 | -2.37% | 261 |
| Jul 25, 2025 | 113.85 | 115.74 | 113.85 | 115.74 | 115.38 | 0.64% | 82 |
| Jul 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.64 | - | 45 |
| Jul 23, 2025 | 110.01 | 115.00 | 110.00 | 115.00 | 114.64 | 4.55% | 360 |
| Jul 22, 2025 | 116.00 | 116.00 | 110.00 | 110.00 | 109.66 | -4.92% | 162 |
| Jul 21, 2025 | 114.01 | 115.69 | 112.50 | 115.69 | 115.33 | 1.47% | 299 |
| Jul 18, 2025 | 107.89 | 114.01 | 107.89 | 114.01 | 113.65 | 2.71% | 960 |
| Jul 17, 2025 | 116.00 | 116.00 | 111.00 | 111.00 | 110.65 | -5.01% | 107 |
| Jul 16, 2025 | 115.98 | 116.86 | 114.24 | 116.86 | 116.50 | -2.58% | 265 |
| Jul 14, 2025 | 115.00 | 119.96 | 110.00 | 119.96 | 119.59 | 1.79% | 225 |
| Jul 10, 2025 | 117.90 | 120.01 | 117.75 | 117.85 | 117.48 | -0.13% | 257 |
| Jul 9, 2025 | 117.00 | 125.99 | 115.00 | 118.00 | 117.63 | 0.85% | 1,658 |
| Jul 8, 2025 | 115.00 | 126.50 | 114.02 | 117.00 | 116.64 | 4.00% | 1,625 |
| Jul 7, 2025 | 115.95 | 116.00 | 112.50 | 112.50 | 112.15 | -2.60% | 174 |
| Jul 3, 2025 | 114.75 | 116.75 | 107.88 | 115.50 | 115.14 | -0.43% | 1,339 |
| Jul 2, 2025 | 114.05 | 116.00 | 110.00 | 116.00 | 115.64 | 0.35% | 555 |
| Jul 1, 2025 | 113.88 | 116.00 | 112.00 | 115.60 | 115.24 | 5.00% | 1,499 |
| Jun 30, 2025 | 113.98 | 113.98 | 110.10 | 110.10 | 109.76 | -4.26% | 63 |
| Jun 27, 2025 | 109.00 | 115.00 | 109.00 | 115.00 | 114.64 | 2.70% | 582 |
| Jun 26, 2025 | 105.00 | 111.98 | 105.00 | 111.98 | 111.63 | 8.67% | 424 |
| Jun 25, 2025 | 103.95 | 104.00 | 102.51 | 103.05 | 102.73 | -2.76% | 139 |
| Jun 24, 2025 | 106.98 | 108.29 | 100.08 | 105.98 | 105.65 | 0.93% | 1,726 |
| Jun 23, 2025 | 108.50 | 108.50 | 105.00 | 105.00 | 104.67 | 2.95% | 59 |
| Jun 20, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.67 | -4.59% | 466 |
| Jun 18, 2025 | 104.00 | 107.00 | 102.73 | 106.90 | 106.57 | 4.56% | 735 |