Get the Stockscreener App
109.02
0.88%
-0.97
After Hours:
109.02
Amcon Distributing Company Stock (DIT) Price History
The historical daily chart and data for Amcon Distributing Company stock (DIT), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $109.02.
- Amcon Distributing Company all-time high stock price is $270.00, occurred on September 21, 2021.
- The lowest Amcon Distributing Company stock price recorded was $0.00 on August 05, 2020. Since then, Amcon Distributing Company's stock price has risen over to $109.02 now.
- The 52-week high stock price for DIT is $163.75, representing a 50.20% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for DIT is $94.92, indicating a -12.93% decrease from the current share price, occurred on June 12, 2025.
- The closing price of Amcon Distributing Company (DIT) stock in the beginning of 2024 was $201.00. The stock closed the year at $181.00, a loss of over -9.95% for the year.
The table below shows more information about DIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $109.0 | $109.0 | $0.00 | 60.00 | -0.88% |
| Jul 31, 2025 | $110.0 | $105.0 | $4.99 | 45.00 | +0.45% |
| Jul 30, 2025 | $112.6 | $109.2 | $3.37 | 525.0 | -0.41% |
| Jul 29, 2025 | $110.0 | $105.0 | $4.92 | 157.0 | -2.70% |
| Jul 28, 2025 | $114.0 | $112.9 | $1.11 | 261.0 | -2.37% |
| Jul 25, 2025 | $115.7 | $113.8 | $1.89 | 82.00 | +0.64% |
| Jul 24, 2025 | $115.0 | $115.0 | $0.00 | 45.00 | +0.00% |
| Jul 23, 2025 | $115.0 | $115.0 | $0.00 | 4.00 | +4.55% |
| Jul 22, 2025 | $116.0 | $110.0 | $6.00 | 162.0 | -4.92% |
| Jul 21, 2025 | $115.7 | $112.5 | $3.19 | 299.0 | +1.47% |
| Jul 18, 2025 | $114.0 | $107.9 | $6.12 | 960.0 | +2.71% |
| Jul 17, 2025 | $116.0 | $111.0 | $5.00 | 107.0 | -5.01% |
| Jul 16, 2025 | $116.9 | $114.2 | $2.62 | 265.0 | -2.58% |
| Jul 14, 2025 | $120.0 | $110.0 | $9.96 | 225.0 | +1.79% |
| Jul 10, 2025 | $120.0 | $117.8 | $2.26 | 257.0 | -0.13% |
| Jul 09, 2025 | $126.0 | $115.0 | $10.99 | 1,658.0 | +0.85% |
| Jul 08, 2025 | $126.5 | $114.0 | $12.48 | 1,625.0 | +4.00% |
| Jul 07, 2025 | $116.0 | $112.5 | $3.50 | 174.0 | -2.60% |
| Jul 03, 2025 | $116.8 | $107.9 | $8.87 | 1,339.0 | -0.43% |
Amcon Distributing Company Stock (DIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amcon Distributing Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amcon Distributing Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amcon Distributing Company Stock (DIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $109.0 | $109.0 | $0.00 | 60.00 | +0.00% |
| Jul, 2025 | $126.5 | $105.0 | $21.50 | 10,304.0 | -0.98% |
| Jun, 2025 | $115.0 | $94.92 | $20.08 | 8,818.0 | -2.41% |
| May, 2025 | $120.0 | $110.0 | $10.05 | 2,613.0 | -6.20% |
| Apr, 2025 | $124.0 | $99.87 | $24.16 | 5,443.0 | +2.54% |
| Mar, 2025 | $134.8 | $107.2 | $27.59 | 5,056.0 | -11.13% |
| Feb, 2025 | $157.0 | $120.0 | $36.99 | 10,380.0 | +3.52% |
| Jan, 2025 | $140.0 | $117.0 | $23.00 | 4,455.0 | -0.51% |
Amcon Distributing Company Stock (DIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $163.8 | $125.0 | $38.78 | 5,576.0 | -1.74% |
| Nov, 2024 | $139.8 | $119.8 | $19.95 | 2,495.0 | +11.69% |
| Oct, 2024 | $145.5 | $118.2 | $27.25 | 2,903.0 | -17.19% |
| Sep, 2024 | $149.4 | $134.2 | $15.23 | 2,100.0 | +1.06% |
| Aug, 2024 | $160.0 | $135.0 | $24.96 | 6,587.0 | +3.17% |
| Jul, 2024 | $166.0 | $119.3 | $46.66 | 9,922.0 | -1.03% |
| Jun, 2024 | $160.0 | $129.8 | $30.15 | 3,990.0 | +0.33% |
| May, 2024 | $175.0 | $134.0 | $40.99 | 9,496.0 | -10.73% |
| Apr, 2024 | $184.0 | $135.7 | $48.30 | 7,092.0 | -14.77% |
| Mar, 2024 | $199.0 | $171.0 | $27.98 | 4,975.0 | -7.29% |
| Feb, 2024 | $205.0 | $187.0 | $17.98 | 2,567.0 | +1.32% |
| Jan, 2024 | $209.4 | $185.0 | $24.44 | 5,513.0 | +0.46% |
Amcon Distributing Company Stock (DIT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $209.5 | $172.1 | $37.45 | 6,590.0 | +10.83% |
| Nov, 2023 | $205.0 | $163.6 | $41.36 | 5,040.0 | -10.23% |
| Oct, 2023 | $210.5 | $172.0 | $38.50 | 7,661.0 | -4.85% |
| Sep, 2023 | $220.0 | $187.0 | $32.99 | 14,669.0 | -3.74% |
| Aug, 2023 | $247.3 | $199.5 | $47.88 | 27,846.0 | +0.00% |
| Jul, 2023 | $250.0 | $188.3 | $61.71 | 42,062.0 | +5.42% |
| Jun, 2023 | $219.0 | $178.1 | $40.88 | 30,271.0 | -7.52% |
| May, 2023 | $226.9 | $174.1 | $52.76 | 25,333.0 | +18.65% |
| Apr, 2023 | $197.4 | $160.0 | $37.42 | 14,539.0 | +10.78% |
| Mar, 2023 | $182.0 | $161.2 | $20.78 | 14,115.0 | +2.00% |
| Feb, 2023 | $176.2 | $154.0 | $22.21 | 14,119.0 | -7.24% |
| Jan, 2023 | $185.3 | $157.7 | $27.60 | 20,966.0 | -2.49% |
0.89%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):