Get the Stockscreener App
115.37
0.54%
-0.63
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 May 28, 2025, is $115.37.
- 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 $115.37 now.
- The 52-week high stock price for DIT is $166.00, representing a 43.88% increase from the current share price, occurred on July 19, 2024.
- The 52-week low stock price for DIT is $99.87, indicating a -13.44% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $116.0 | $112.8 | $3.14 | 53.00 | -2.74% |
| May 23, 2025 | $116.0 | $115.5 | $0.50 | 128.0 | +2.88% |
| May 20, 2025 | $113.4 | $111.6 | $1.86 | 253.0 | +0.81% |
| May 19, 2025 | $111.8 | $111.8 | $0.00 | 45.00 | +0.00% |
| May 16, 2025 | $117.0 | $111.8 | $5.16 | 136.0 | -4.00% |
| May 15, 2025 | $116.5 | $110.0 | $6.51 | 76.00 | +5.92% |
| May 14, 2025 | $110.0 | $110.0 | $0.00 | 87.00 | -5.59% |
| May 13, 2025 | $116.5 | $111.1 | $5.38 | 272.0 | -0.43% |
| May 12, 2025 | $118.0 | $111.1 | $6.85 | 128.0 | -1.47% |
| May 09, 2025 | $118.7 | $118.7 | $0.00 | 19.00 | -0.18% |
| May 08, 2025 | $119.0 | $119.0 | $0.00 | 32.00 | +2.33% |
| May 07, 2025 | $116.8 | $114.3 | $2.56 | 478.0 | -1.06% |
| May 06, 2025 | $120.0 | $117.5 | $2.50 | 290.0 | +0.43% |
| May 05, 2025 | $117.0 | $115.0 | $2.05 | 185.0 | -0.43% |
| May 02, 2025 | $117.5 | $117.5 | $0.00 | 65.00 | -0.84% |
| May 01, 2025 | $120.0 | $118.5 | $1.53 | 366.0 | -1.47% |
| Apr 30, 2025 | $120.3 | $110.0 | $10.28 | 471.0 | +13.10% |
| Apr 29, 2025 | $108.1 | $105.0 | $3.10 | 684.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $120.0 | $110.0 | $10.05 | 2,666.0 | -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% |
1.89%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):