NYSE American - Nasdaq Real Time Price
USD
AMCON Distributing Company (DIT)
62.30
0.00
(0.00%)
As of November 6 at 2:56:44 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
62.30
62.30
62.30
62.30
62.30
-
Nov 6, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2026
63.00
63.00
61.80
62.30
62.30
600
Nov 5, 2026
60.90
60.90
60.90
60.90
60.78
-
Nov 4, 2026
60.90
60.90
60.90
60.90
60.78
500
Nov 3, 2026
62.65
63.20
59.97
59.97
59.85
2,900
Nov 2, 2026
61.41
61.41
61.41
61.41
61.29
400
Oct 30, 2026
63.53
63.53
61.51
62.50
62.38
1,300
Oct 29, 2026
62.50
62.50
62.50
62.50
62.38
-
Oct 28, 2026
62.50
62.50
62.50
62.50
62.38
-
Oct 27, 2026
62.20
62.50
62.20
62.50
62.38
400
Oct 26, 2026
61.40
65.04
61.40
64.55
64.42
1,200
Oct 23, 2026
60.32
60.32
60.32
60.32
60.20
-
Oct 22, 2026
61.90
61.90
60.32
60.32
60.20
1,300
Oct 21, 2026
61.90
61.90
61.00
61.70
61.58
5,800
Oct 20, 2026
60.00
60.00
60.00
60.00
59.88
-
Oct 19, 2026
60.00
60.00
60.00
60.00
59.88
-
Oct 16, 2026
60.00
60.00
60.00
60.00
59.88
-
Oct 15, 2026
60.00
60.00
60.00
60.00
59.88
400
Oct 14, 2026
61.50
62.78
60.50
62.78
62.66
1,500
Oct 13, 2026
64.99
64.99
61.70
61.70
61.58
2,500
Oct 12, 2026
64.31
70.99
63.12
63.12
63.00
6,400
Oct 9, 2026
68.99
69.00
65.13
65.13
65.00
1,600
Oct 8, 2026
64.11
64.18
63.30
63.55
63.42
2,100
Oct 7, 2026
65.14
65.14
65.14
65.14
65.01
600
Oct 6, 2026
69.00
69.10
68.72
68.99
68.85
1,700
Oct 5, 2026
64.01
69.40
64.01
67.73
67.60
4,700
Oct 2, 2026
67.56
67.56
67.56
67.56
67.43
-
Oct 1, 2026
67.56
67.56
67.56
67.56
67.43
-
Sep 30, 2026
67.56
67.56
67.56
67.56
67.43
-
Sep 29, 2026
67.56
67.56
67.56
67.56
67.43
-
Sep 28, 2026
67.56
67.56
67.56
67.56
67.43
-
Sep 25, 2026
67.56
67.56
67.56
67.56
67.43
-
Sep 24, 2026
69.00
70.03
67.56
67.56
67.43
600
Sep 23, 2026
67.56
67.56
67.56
67.56
67.43
-
Sep 22, 2026
67.56
67.56
67.56
67.56
67.43
-
Sep 21, 2026
67.56
67.56
67.56
67.56
67.43
200
Sep 18, 2026
66.00
66.00
66.00
66.00
65.87
400
Sep 17, 2026
64.78
64.78
64.78
64.78
64.65
-
Sep 16, 2026
64.78
64.78
64.78
64.78
64.65
-
Sep 15, 2026
64.78
64.78
64.78
64.78
64.65
-
Sep 14, 2026
64.78
64.78
64.78
64.78
64.65
-
Sep 11, 2026
64.78
64.78
64.78
64.78
64.65
-
Sep 10, 2026
64.78
64.78
64.78
64.78
64.65
300
Sep 9, 2026
63.00
63.00
63.00
63.00
62.88
-
Sep 8, 2026
63.00
63.00
63.00
63.00
62.88
300
Sep 4, 2026
67.50
69.40
67.50
67.64
67.51
1,200
Sep 3, 2026
66.00
66.00
66.00
66.00
65.87
-
Sep 2, 2026
66.00
66.00
66.00
66.00
65.87
200
Sep 1, 2026
69.00
69.00
69.00
69.00
68.86
-
Aug 31, 2026
69.00
69.00
69.00
69.00
68.86
-
Aug 28, 2026
69.00
69.00
69.00
69.00
68.86
-
Aug 27, 2026
69.00
69.00
69.00
69.00
68.86
300
Aug 26, 2026
75.76
75.76
75.76
75.76
75.61
300
Aug 25, 2026
71.50
71.50
71.50
71.50
71.36
400
Aug 24, 2026
67.00
67.05
67.00
67.05
66.92
500
Aug 21, 2026
70.55
70.76
70.55
70.76
70.62
800
Aug 20, 2026
67.00
67.00
67.00
67.00
66.87
-
Aug 19, 2026
67.00
67.00
67.00
67.00
66.87
200
Aug 18, 2026
68.00
68.00
68.00
68.00
67.87
-
Aug 17, 2026
68.00
68.00
68.00
68.00
67.87
-
Aug 14, 2026
68.00
68.00
68.00
68.00
67.87
-
Aug 13, 2026
70.00
70.00
67.24
68.00
67.87
900
Aug 12, 2026
68.86
68.86
68.86
68.86
68.72
-
Aug 11, 2026
68.86
68.86
68.86
68.86
68.72
-
Aug 10, 2026
68.86
68.86
68.86
68.86
68.72
-
Aug 7, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
68.86
68.86
68.86
68.86
68.72
-
Aug 6, 2026
68.86
68.86
68.86
68.86
68.60
-
Aug 5, 2026
68.86
68.86
68.86
68.86
68.60
-
Aug 4, 2026
68.86
68.86
68.86
68.86
68.60
400
Aug 3, 2026
62.60
62.60
62.60
62.60
62.37
-
Jul 31, 2026
62.60
62.60
62.60
62.60
62.37
-
Jul 30, 2026
63.70
64.49
62.50
62.60
62.37
2,000
Jul 29, 2026
63.76
66.00
62.02
62.02
61.79
1,400
Jul 28, 2026
65.00
65.00
65.00
65.00
64.76
-
Jul 27, 2026
65.00
65.00
65.00
65.00
64.76
-
Jul 24, 2026
65.00
65.00
65.00
65.00
64.76
300
Jul 23, 2026
66.60
68.00
59.15
63.07
62.84
65,400
Jul 22, 2026
65.00
66.01
65.00
66.01
65.77
800
Jul 21, 2026
65.50
66.00
64.11
64.11
63.87
2,500
Jul 20, 2026
67.00
67.00
67.00
67.00
66.75
300
Jul 17, 2026
68.00
68.00
68.00
68.00
67.75
300
Jul 16, 2026
68.50
68.50
68.50
68.50
68.25
500
Jul 15, 2026
70.50
70.50
70.50
70.50
70.24
-
Jul 14, 2026
70.50
70.50
70.50
70.50
70.24
-
Jul 13, 2026
70.50
70.50
70.50
70.50
70.24
-
Jul 10, 2026
70.50
70.50
70.50
70.50
70.24
-
Jul 9, 2026
70.50
70.50
70.50
70.50
70.24
-
Jul 8, 2026
70.92
70.92
70.50
70.50
70.24
500
Jul 7, 2026
70.00
70.00
70.00
70.00
69.74
-
Jul 6, 2026
70.00
70.00
70.00
70.00
69.74
200
Jul 2, 2026
71.38
71.38
70.00
70.00
69.74
800
Jul 1, 2026
72.00
73.33
72.00
73.33
73.06
900
Jun 30, 2026
72.79
72.79
72.79
72.79
72.52
-
Jun 29, 2026
72.79
72.79
72.79
72.79
72.52
400
Jun 26, 2026
68.00
68.00
68.00
68.00
67.75
200
Jun 25, 2026
72.90
72.90
72.90
72.90
72.63
-
Jun 24, 2026
72.90
72.90
72.90
72.90
72.63
-
Jun 23, 2026
72.90
72.90
72.90
72.90
72.63
-
Jun 22, 2026
72.90
72.90
72.90
72.90
72.63
300
Jun 18, 2026
68.00
70.45
68.00
70.45
70.19
400
Jun 17, 2026
69.88
69.88
69.88
69.88
69.62
400
Jun 16, 2026
77.00
77.00
70.00
70.00
69.74
1,200
Jun 15, 2026
80.26
80.26
80.26
80.26
79.96
-
Jun 12, 2026
80.26
80.26
80.26
80.26
79.96
-
Jun 11, 2026
80.26
80.26
80.26
80.26
79.96
-
Jun 10, 2026
80.26
80.26
80.26
80.26
79.96
200
Jun 9, 2026
77.30
77.50
77.30
77.50
77.21
400
Jun 8, 2026
75.70
77.25
73.37
73.37
73.10
1,200
Jun 5, 2026
81.08
81.08
81.08
81.08
80.78
-
Jun 4, 2026
81.08
81.08
81.08
81.08
80.78
-
Jun 3, 2026
81.08
81.08
81.08
81.08
80.78
-
Jun 2, 2026
81.08
81.08
81.08
81.08
80.78
-
Jun 1, 2026
81.08
81.08
81.08
81.08
80.78
-
May 29, 2026
81.40
81.40
81.08
81.08
80.78
300
May 28, 2026
81.89
81.89
81.89
81.89
81.59
-
May 27, 2026
82.00
83.33
81.53
81.89
81.59
2,000
May 26, 2026
80.88
80.88
80.88
80.88
80.58
500
May 22, 2026
83.26
83.26
83.26
83.26
82.95
-
May 21, 2026
83.26
83.26
83.26
83.26
82.95
-
May 20, 2026
80.42
83.26
80.42
83.26
82.95
400
May 19, 2026
81.10
81.42
81.10
81.42
81.12
300
May 18, 2026
82.70
82.70
82.70
82.70
82.39
600
May 15, 2026
80.00
80.00
80.00
80.00
79.70
-
May 14, 2026
78.00
80.00
78.00
80.00
79.70
600
May 13, 2026
80.46
80.46
80.46
80.46
80.16
400
May 12, 2026
82.21
82.21
82.21
82.21
81.91
400
May 11, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
89.36
89.36
89.36
89.36
89.03
-
May 8, 2026
89.36
89.36
89.36
89.36
88.91
-
May 7, 2026
89.36
89.36
89.36
89.36
88.91
-
May 6, 2026
89.36
89.36
89.36
89.36
88.91
-
May 5, 2026
90.12
90.12
89.36
89.36
88.91
700
May 4, 2026
88.74
90.99
88.54
89.00
88.55
1,000
May 1, 2026
87.22
88.95
87.22
88.95
88.50
400
Apr 30, 2026
91.00
91.00
88.85
88.85
88.40
1,300
Apr 29, 2026
91.30
91.30
90.92
90.92
90.46
800
Apr 28, 2026
91.30
93.40
89.06
90.35
89.89
1,800
Apr 27, 2026
88.20
91.48
88.20
91.00
90.54
1,500
Apr 24, 2026
88.50
88.50
88.25
88.25
87.80
900
Apr 23, 2026
89.00
89.35
88.23
89.15
88.70
1,500
Apr 22, 2026
91.89
91.89
90.50
91.50
91.04
1,800
Apr 21, 2026
94.02
94.02
94.02
94.02
93.55
700
Apr 20, 2026
91.62
91.62
91.62
91.62
91.16
400
Apr 17, 2026
95.59
95.59
95.59
95.59
95.11
600
Apr 16, 2026
90.55
90.97
90.55
90.97
90.51
600
Apr 15, 2026
89.85
91.00
89.56
91.00
90.54
1,200
Apr 14, 2026
88.92
90.00
88.75
90.00
89.55
1,600
Apr 13, 2026
87.00
87.00
87.00
87.00
86.56
500
Apr 10, 2026
88.25
88.25
88.25
88.25
87.80
-
Apr 9, 2026
94.02
94.02
88.25
88.25
87.80
800
Apr 8, 2026
92.95
92.95
92.95
92.95
92.48
700
Apr 7, 2026
90.02
90.02
90.02
90.02
89.57
-
Apr 6, 2026
93.30
93.30
90.02
90.02
89.57
1,600
Apr 2, 2026
88.36
91.55
84.83
91.55
91.09
1,100
Apr 1, 2026
93.00
93.00
92.16
92.16
91.69
700
Mar 31, 2026
89.99
89.99
89.99
89.99
89.54
-
Mar 30, 2026
89.95
90.00
89.64
89.99
89.54
1,000
Mar 27, 2026
87.52
89.55
87.52
89.55
89.10
1,600
Mar 26, 2026
87.54
87.54
87.54
87.54
87.10
-
Mar 25, 2026
83.80
87.54
83.80
87.54
87.10
1,800
Mar 24, 2026
85.45
87.43
85.45
87.00
86.56
2,300
Mar 23, 2026
3:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
80.10
85.20
80.10
84.80
84.37
2,100
Mar 20, 2026
76.67
76.67
76.67
76.67
76.28
900
Mar 19, 2026
78.67
78.67
78.34
78.34
77.94
1,350
Mar 18, 2026
76.67
79.00
76.67
79.00
78.60
2,250
Mar 17, 2026
77.27
77.27
77.27
77.27
76.88
-
Mar 16, 2026
78.67
78.67
76.64
77.27
76.88
4,350
Mar 13, 2026
74.57
74.57
74.57
74.57
74.20
-
Mar 12, 2026
74.57
74.57
74.57
74.57
74.20
-
Mar 11, 2026
74.57
74.57
74.57
74.57
74.20
-
Mar 10, 2026
74.57
74.57
74.57
74.57
74.20
-
Mar 9, 2026
74.57
74.57
74.57
74.57
74.20
-
Mar 6, 2026
74.57
74.57
74.57
74.57
74.20
-
Mar 5, 2026
74.57
74.57
74.57
74.57
74.20
-
Mar 4, 2026
74.66
75.00
74.57
74.57
74.20
900
Mar 3, 2026
73.07
74.63
73.05
74.63
74.25
1,500
Mar 2, 2026
74.01
74.01
74.01
74.01
73.63
-
Feb 27, 2026
74.01
74.01
74.01
74.01
73.63
600
Feb 26, 2026
75.11
75.11
75.11
75.11
74.73
-
Feb 25, 2026
75.12
75.12
75.11
75.11
74.73
1,200
Feb 24, 2026
73.49
74.55
73.49
73.99
73.62
1,500
Feb 23, 2026
74.59
74.59
74.59
74.59
74.22
-
Feb 20, 2026
74.59
74.59
74.59
74.59
74.22
-
Feb 19, 2026
74.68
74.68
74.59
74.59
74.22
600
Feb 18, 2026
74.46
74.60
74.46
74.60
74.22
1,050
Feb 17, 2026
75.30
75.30
73.40
73.40
73.03
1,200
Feb 13, 2026
74.89
74.89
73.93
74.86
74.48
1,800
Feb 12, 2026
75.33
75.33
75.33
75.33
74.95
450
Feb 11, 2026
74.34
75.90
74.34
75.33
74.95
2,850
Feb 10, 2026
74.33
74.92
72.13
74.92
74.54
2,250
Feb 9, 2026
75.34
75.49
75.34
75.49
75.11
900
Feb 6, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
74.34
76.31
74.34
75.43
75.05
3,300
Feb 5, 2026
73.65
74.54
73.59
73.59
73.10
2,400
Feb 4, 2026
73.34
74.03
73.34
74.03
73.54
1,800
Feb 3, 2026
73.80
74.67
73.77
73.77
73.27
1,350
Feb 2, 2026
74.00
74.37
73.46
73.67
73.18
2,700
Jan 30, 2026
73.33
73.33
71.99
72.31
71.82
2,400
Jan 29, 2026
73.63
74.64
72.09
72.10
71.62
3,150
Jan 28, 2026
72.05
74.67
71.81
74.67
74.17
1,950
Jan 27, 2026
71.28
71.46
70.10
71.46
70.98
1,950
Jan 26, 2026
72.67
72.67
68.94
68.94
68.48
1,950
Jan 23, 2026
72.00
72.00
70.80
70.80
70.33
450
Jan 22, 2026
72.67
72.67
72.67
72.67
72.18
-
Jan 21, 2026
72.67
72.67
72.67
72.67
72.18
-
Jan 20, 2026
72.67
72.67
72.67
72.67
72.18
-
Jan 16, 2026
71.58
74.13
71.58
72.67
72.18
1,950
Jan 15, 2026
72.85
72.85
72.85
72.85
72.37
2,100
Jan 14, 2026
71.67
72.17
71.67
72.17
71.69
1,800
Jan 13, 2026
70.33
72.51
70.33
72.51
72.03
1,800
Jan 12, 2026
72.64
72.64
72.64
72.64
72.16
-
Jan 9, 2026
72.64
72.64
72.64
72.64
72.16
1,200
Jan 8, 2026
71.00
71.00
71.00
71.00
70.53
1,350
Jan 7, 2026
71.93
71.93
70.00
71.00
70.53
3,750
Jan 6, 2026
69.77
71.97
69.77
70.67
70.20
3,150
Jan 5, 2026
71.33
71.93
70.69
71.93
71.45
3,600
Jan 2, 2026
73.87
73.87
73.87
73.87
73.37
-
Dec 31, 2025
73.87
73.87
73.87
73.87
73.37
-
Dec 30, 2025
73.87
73.87
73.87
73.87
73.37
-
Dec 29, 2025
0.186667
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
72.00
73.87
70.67
73.87
73.37
1,500
Dec 26, 2025
69.13
71.97
69.13
70.00
69.35
2,250
Dec 24, 2025
71.00
71.00
71.00
71.00
70.34
-
Dec 23, 2025
69.34
71.00
69.34
71.00
70.34
1,500
Dec 22, 2025
68.94
73.33
68.94
73.33
72.65
1,050
Dec 19, 2025
70.33
70.33
70.33
70.33
69.68
1,350
Dec 18, 2025
74.00
74.00
74.00
74.00
73.31
1,500
Dec 17, 2025
74.90
76.05
74.07
76.05
75.34
1,500
Dec 16, 2025
74.88
75.33
74.88
75.27
74.57
900
Dec 15, 2025
74.67
74.67
74.67
74.67
73.97
-
Dec 12, 2025
74.67
74.67
74.67
74.67
73.97
450
Dec 11, 2025
77.34
77.34
77.34
77.34
76.62
-
Dec 10, 2025
77.34
77.34
77.34
77.34
76.62
450
Dec 9, 2025
75.73
75.73
75.73
75.73
75.03
-
Dec 8, 2025
73.53
75.73
73.53
75.73
75.03
750
Dec 5, 2025
75.67
75.67
75.37
75.37
74.66
600
Dec 4, 2025
75.18
75.18
75.18
75.18
74.48
900
Dec 3, 2025
75.92
77.67
75.92
77.36
76.64
1,500
Dec 2, 2025
76.00
76.00
75.70
75.70
74.99
900
Dec 1, 2025
75.37
75.37
75.37
75.37
74.66
-
Nov 28, 2025
73.39
75.67
73.39
75.37
74.66
1,050
Nov 26, 2025
74.66
76.33
74.66
75.33
74.63
900
Nov 25, 2025
76.67
76.67
76.67
76.67
75.95
-
Nov 24, 2025
76.67
76.67
76.67
76.67
75.95
-
Nov 21, 2025
76.67
76.67
76.67
76.67
75.95
-
Nov 20, 2025
76.67
76.67
76.67
76.67
75.95
-
Nov 19, 2025
76.69
76.69
76.67
76.67
75.95
900
Nov 18, 2025
78.30
78.30
78.30
78.30
77.57
-
Nov 17, 2025
78.30
78.30
78.30
78.30
77.57
-
Nov 14, 2025
78.30
78.30
78.30
78.30
77.57
-
Nov 13, 2025
78.30
78.30
78.30
78.30
77.57
-
Nov 12, 2025
77.95
78.30
77.95
78.30
77.57
600
Nov 11, 2025
77.97
77.97
77.97
77.97
77.24
300
Nov 10, 2025
78.33
78.33
78.02
78.02
77.29
450
