AMCON Distributing Company DIT
AMEX · United States · Distribution Services
$67.560.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67.56 | 0.00% | $67.56 | $67.56 | $67.56 | 0 |
| 2026-09-29 | $67.56 | 0.00% | $67.56 | $67.56 | $67.56 | 0 |
| 2026-09-28 | $67.56 | 0.00% | $67.56 | $67.56 | $67.56 | 0 |
| 2026-09-25 | $67.56 | 0.00% | $67.56 | $67.56 | $67.56 | 0 |
| 2026-09-24 | $67.56 | 0.00% | $69.00 | $70.03 | $67.56 | 600 |
| 2026-09-23 | $67.56 | 0.00% | $67.56 | $67.56 | $67.56 | 0 |
| 2026-09-22 | $67.56 | 0.00% | $67.56 | $67.56 | $67.56 | 0 |
| 2026-09-21 | $67.56 | +2.36% | $67.56 | $67.56 | $67.56 | 200 |
| 2026-09-18 | $66.00 | +1.88% | $66.00 | $66.00 | $66.00 | 400 |
| 2026-09-17 | $64.78 | 0.00% | $64.78 | $64.78 | $64.78 | 0 |
| 2026-09-16 | $64.78 | 0.00% | $64.78 | $64.78 | $64.78 | 0 |
| 2026-09-15 | $64.78 | 0.00% | $64.78 | $64.78 | $64.78 | 0 |
| 2026-09-14 | $64.78 | 0.00% | $64.78 | $64.78 | $64.78 | 0 |
| 2026-09-11 | $64.78 | 0.00% | $64.78 | $64.78 | $64.78 | 0 |
| 2026-09-10 | $64.78 | +2.83% | $64.78 | $64.78 | $64.78 | 300 |
| 2026-09-09 | $63.00 | 0.00% | $63.00 | $63.00 | $63.00 | 0 |
| 2026-09-08 | $63.00 | -6.86% | $63.00 | $63.00 | $63.00 | 300 |
| 2026-09-04 | $67.64 | +2.48% | $67.50 | $69.40 | $67.50 | 1.20K |
| 2026-09-03 | $66.00 | 0.00% | $66.00 | $66.00 | $66.00 | 0 |
| 2026-09-02 | $66.00 | -4.35% | $66.00 | $66.00 | $66.00 | 200 |
| 2026-09-01 | $69.00 | 0.00% | $69.00 | $69.00 | $69.00 | 0 |
| 2026-08-31 | $69.00 | 0.00% | $69.00 | $69.00 | $69.00 | 0 |
| 2026-08-28 | $69.00 | 0.00% | $69.00 | $69.00 | $69.00 | 0 |
| 2026-08-27 | $69.00 | -8.92% | $69.00 | $69.00 | $69.00 | 300 |
| 2026-08-26 | $75.76 | +5.96% | $75.76 | $75.76 | $75.76 | 300 |
| 2026-08-25 | $71.50 | +6.64% | $71.50 | $71.50 | $71.50 | 400 |
| 2026-08-24 | $67.05 | -5.24% | $67.00 | $67.05 | $67.00 | 500 |
| 2026-08-21 | $70.76 | +5.61% | $70.55 | $70.76 | $70.55 | 800 |
| 2026-08-20 | $67.00 | 0.00% | $67.00 | $67.00 | $67.00 | 0 |
| 2026-08-19 | $67.00 | -1.47% | $67.00 | $67.00 | $67.00 | 200 |
| 2026-08-18 | $68.00 | 0.00% | $68.00 | $68.00 | $68.00 | 0 |
| 2026-08-17 | $68.00 | 0.00% | $68.00 | $68.00 | $68.00 | 0 |
| 2026-08-14 | $68.00 | 0.00% | $68.00 | $68.00 | $68.00 | 0 |
| 2026-08-13 | $68.00 | -1.25% | $70.00 | $70.00 | $67.24 | 900 |
| 2026-08-12 | $68.86 | 0.00% | $68.86 | $68.86 | $68.86 | 0 |
| 2026-08-11 | $68.86 | 0.00% | $68.86 | $68.86 | $68.86 | 0 |
| 2026-08-10 | $68.86 | 0.00% | $68.86 | $68.86 | $68.86 | 0 |
| 2026-08-07 | $68.86 | 0.00% | $68.86 | $68.86 | $68.86 | 0 |
| 2026-08-06 | $68.86 | 0.00% | $68.86 | $68.86 | $68.86 | 0 |
| 2026-08-05 | $68.86 | 0.00% | $68.86 | $68.86 | $68.86 | 0 |
| 2026-08-04 | $68.86 | +10.00% | $68.86 | $68.86 | $68.86 | 400 |
| 2026-08-03 | $62.60 | 0.00% | $62.60 | $62.60 | $62.60 | 0 |
| 2026-07-31 | $62.60 | 0.00% | $62.60 | $62.60 | $62.60 | 0 |
| 2026-07-30 | $62.60 | +0.94% | $63.70 | $64.49 | $62.50 | 2.00K |
| 2026-07-29 | $62.02 | -4.58% | $63.76 | $66.00 | $62.02 | 1.40K |
| 2026-07-28 | $65.00 | 0.00% | $65.00 | $65.00 | $65.00 | 0 |
| 2026-07-27 | $65.00 | 0.00% | $65.00 | $65.00 | $65.00 | 0 |
| 2026-07-24 | $65.00 | +3.06% | $65.00 | $65.00 | $65.00 | 300 |
| 2026-07-23 | $63.07 | -4.45% | $66.60 | $68.00 | $59.15 | 65.40K |
| 2026-07-22 | $66.01 | +2.96% | $65.00 | $66.01 | $65.00 | 800 |
| 2026-07-21 | $64.11 | -4.31% | $65.50 | $66.00 | $64.11 | 2.50K |
| 2026-07-20 | $67.00 | -1.47% | $67.00 | $67.00 | $67.00 | 300 |
| 2026-07-17 | $68.00 | -0.73% | $68.00 | $68.00 | $68.00 | 300 |
| 2026-07-16 | $68.50 | -2.84% | $68.50 | $68.50 | $68.50 | 500 |
| 2026-07-15 | $70.50 | 0.00% | $70.50 | $70.50 | $70.50 | 0 |
| 2026-07-14 | $70.50 | 0.00% | $70.50 | $70.50 | $70.50 | 0 |
| 2026-07-13 | $70.50 | 0.00% | $70.50 | $70.50 | $70.50 | 0 |
| 2026-07-10 | $70.50 | 0.00% | $70.50 | $70.50 | $70.50 | 0 |
| 2026-07-09 | $70.50 | 0.00% | $70.50 | $70.50 | $70.50 | 0 |
| 2026-07-08 | $70.50 | +0.71% | $70.92 | $70.92 | $70.50 | 500 |
| 2026-07-07 | $70.00 | 0.00% | $70.00 | $70.00 | $70.00 | 0 |
| 2026-07-06 | $70.00 | 0.00% | $70.00 | $70.00 | $70.00 | 200 |
| 2026-07-02 | $70.00 | -4.54% | $71.38 | $71.38 | $70.00 | 800 |
| 2026-07-01 | $73.33 | +0.74% | $72.00 | $73.33 | $72.00 | 900 |
| 2026-06-30 | $72.79 | 0.00% | $72.79 | $72.79 | $72.79 | 0 |
| 2026-06-29 | $72.79 | +7.04% | $72.79 | $72.79 | $72.79 | 400 |
| 2026-06-26 | $68.00 | -6.72% | $68.00 | $68.00 | $68.00 | 200 |
| 2026-06-25 | $72.90 | 0.00% | $72.90 | $72.90 | $72.90 | 0 |
| 2026-06-24 | $72.90 | 0.00% | $72.90 | $72.90 | $72.90 | 0 |
| 2026-06-23 | $72.90 | 0.00% | $72.90 | $72.90 | $72.90 | 0 |
| 2026-06-22 | $72.90 | +3.48% | $72.90 | $72.90 | $72.90 | 300 |
| 2026-06-18 | $70.45 | +0.82% | $68.00 | $70.45 | $68.00 | 400 |
| 2026-06-17 | $69.88 | -0.17% | $69.88 | $69.88 | $69.88 | 400 |
| 2026-06-16 | $70.00 | -12.78% | $77.00 | $77.00 | $70.00 | 1.20K |
| 2026-06-15 | $80.26 | 0.00% | $80.26 | $80.26 | $80.26 | 0 |
| 2026-06-12 | $80.26 | 0.00% | $80.26 | $80.26 | $80.26 | 0 |
| 2026-06-11 | $80.26 | 0.00% | $80.26 | $80.26 | $80.26 | 0 |
| 2026-06-10 | $80.26 | +3.56% | $80.26 | $80.26 | $80.26 | 200 |
| 2026-06-09 | $77.50 | +5.63% | $77.30 | $77.50 | $77.30 | 400 |
| 2026-06-08 | $73.37 | -9.51% | $75.70 | $77.25 | $73.37 | 1.20K |
| 2026-06-05 | $81.08 | 0.00% | $81.08 | $81.08 | $81.08 | 0 |
| 2026-06-04 | $81.08 | 0.00% | $81.08 | $81.08 | $81.08 | 0 |
| 2026-06-03 | $81.08 | 0.00% | $81.08 | $81.08 | $81.08 | 0 |
| 2026-06-02 | $81.08 | 0.00% | $81.08 | $81.08 | $81.08 | 0 |
| 2026-06-01 | $81.08 | 0.00% | $81.08 | $81.08 | $81.08 | 0 |
| 2026-05-29 | $81.08 | -0.99% | $81.40 | $81.40 | $81.08 | 300 |
| 2026-05-28 | $81.89 | 0.00% | $81.89 | $81.89 | $81.89 | 0 |
| 2026-05-27 | $81.89 | +1.25% | $82.00 | $83.33 | $81.53 | 2.00K |
| 2026-05-26 | $80.88 | -2.86% | $80.88 | $80.88 | $80.88 | 500 |
| 2026-05-22 | $83.26 | 0.00% | $83.26 | $83.26 | $83.26 | 0 |