NYSE:DIT
AMCON Distributing Company Stock Price (Quote)
$157.90
-5.47 (-3.35%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $135.70 | $183.50 | Friday, 3rd May 2024 DIT stock ended at $157.90. This is 3.35% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 13.50% from a day low at $154.18 to a day high of $174.99. |
| 90 days | $135.70 | $205.00 | |
| 52 weeks | $135.70 | $249.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $223.27 | $223.98 | $217.01 | $217.60 | 1 201 |
| Aug 22, 2023 | $211.31 | $224.47 | $208.74 | $223.00 | 2 673 |
| Aug 21, 2023 | $209.74 | $213.00 | $213.00 | $213.00 | 983 |
| Aug 18, 2023 | $213.10 | $219.49 | $208.00 | $214.40 | 501 |
| Aug 17, 2023 | $220.02 | $219.52 | $211.46 | $212.65 | 560 |
| Aug 16, 2023 | $221.98 | $225.50 | $217.50 | $217.50 | 743 |
| Aug 15, 2023 | $229.47 | $229.47 | $214.21 | $220.00 | 401 |
| Aug 14, 2023 | $215.89 | $225.70 | $215.89 | $218.12 | 309 |
| Aug 11, 2023 | $223.00 | $224.50 | $217.10 | $223.20 | 172 |
| Aug 10, 2023 | $226.00 | $230.00 | $221.00 | $225.00 | 990 |
| Aug 09, 2023 | $238.01 | $238.01 | $224.30 | $224.70 | 1 806 |
| Aug 08, 2023 | $247.34 | $247.34 | $237.02 | $240.00 | 713 |
| Aug 07, 2023 | $233.66 | $243.00 | $230.00 | $243.00 | 1 420 |
| Aug 04, 2023 | $240.00 | $240.00 | $214.82 | $220.00 | 3 149 |
| Aug 03, 2023 | $241.13 | $249.90 | $230.37 | $230.37 | 376 |
| Aug 02, 2023 | $244.51 | $246.99 | $238.75 | $242.40 | 1 180 |
| Aug 01, 2023 | $212.28 | $242.50 | $205.52 | $242.50 | 2 502 |
| Jul 31, 2023 | $214.65 | $216.00 | $200.22 | $214.00 | 2 170 |
| Jul 28, 2023 | $237.00 | $236.76 | $224.00 | $225.00 | 336 |
| Jul 27, 2023 | $242.81 | $243.50 | $235.89 | $235.89 | 446 |
| Jul 26, 2023 | $239.27 | $249.99 | $235.60 | $239.00 | 3 338 |
| Jul 25, 2023 | $238.99 | $249.97 | $229.44 | $243.00 | 1 038 |
| Jul 24, 2023 | $229.83 | $242.37 | $227.50 | $235.61 | 3 719 |
| Jul 21, 2023 | $234.41 | $242.99 | $234.41 | $234.45 | 516 |
| Jul 20, 2023 | $239.68 | $249.98 | $228.97 | $234.50 | 1 667 |
