Skip to main content

Amcon Distributing Company (NY: DIT )

134.21 -4.79 (-3.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 124.16 124.92 123.93 123.93 247 -0.08(-0.07%)
Oct 28, 2021 126.08 126.26 123.92 124.02 1,294 -5.16(-4.00%)
Oct 27, 2021 128.56 129.18 127.95 129.18 114 -0.01(-0.01%)
Oct 26, 2021 130.39 129.19 212 -0.61(-0.47%)
Oct 25, 2021 130.74 130.74 127.02 129.80 458 -0.94(-0.72%)
Oct 22, 2021 130.72 131.00 128.87 130.74 353 +0.39(+0.30%)
Oct 21, 2021 130.83 130.85 128.65 130.35 614 +0.16(+0.12%)
Oct 20, 2021 132.78 134.47 124.18 130.19 2,473 -4.74(-3.51%)
Oct 19, 2021 133.41 134.92 132.63 134.92 187 +2.30(+1.73%)
Oct 18, 2021 131.82 135.91 131.82 132.63 258 +0.80(+0.61%)
Oct 15, 2021 134.77 137.00 131.82 131.82 748 -5.34(-3.89%)
Oct 14, 2021 136.14 137.16 134.57 137.16 252 +0.49(+0.36%)
Oct 13, 2021 135.53 136.67 135.25 136.67 293 -0.72(-0.52%)
Oct 12, 2021 137.46 138.36 136.34 137.39 985 +0.00(+0.00%)
Oct 11, 2021 135.41 139.03 130.75 137.39 2,231 -0.82(-0.59%)
Oct 08, 2021 136.17 138.21 134.12 138.21 346 -0.92(-0.66%)
Oct 07, 2021 135.69 139.13 134.03 139.13 254 +3.46(+2.55%)
Oct 06, 2021 134.86 137.95 134.86 135.68 351 -1.43(-1.05%)
Oct 05, 2021 136.31 139.59 134.04 137.11 561 -0.24(-0.18%)
Oct 04, 2021 137.56 137.72 130.74 137.35 3,049 +1.06(+0.78%)
Oct 01, 2021 136.35 139.51 135.67 136.29 1,495 -2.84(-2.04%)
Sep 30, 2021 138.93 138.93 132.21 139.12 3,424 +1.35(+0.98%)
Sep 29, 2021 140.07 141.56 131.84 137.77 1,083 -1.59(-1.14%)
Sep 28, 2021 150.07 150.07 115.50 139.36 24,083 -13.79(-9.01%)
Sep 27, 2021 143.02 159.43 140.08 153.15 2,898 +11.08(+7.80%)
Sep 24, 2021 139.46 144.75 125.23 142.07 11,112 +0.59(+0.42%)
Sep 23, 2021 153.51 153.53 137.93 141.48 11,211 -12.60(-8.18%)
Sep 22, 2021 174.17 174.63 152.37 154.08 5,122 -20.10(-11.54%)
Sep 21, 2021 144.78 252.14 140.66 174.17 73,025 +31.65(+22.21%)
Sep 20, 2021 138.22 144.75 138.22 142.53 1,500 -0.82(-0.57%)
Sep 17, 2021 143.81 146.80 140.46 143.35 1,651 -0.47(-0.32%)
Sep 16, 2021 140.26 144.14 138.84 143.81 3,819 +3.36(+2.39%)
Sep 15, 2021 143.93 143.93 135.44 140.45 1,433 -6.97(-4.73%)
Sep 14, 2021 145.12 147.42 144.56 147.42 927 +2.67(+1.85%)
Sep 13, 2021 139.55 146.62 139.55 144.75 4,231 +6.92(+5.02%)
Sep 10, 2021 136.01 139.18 134.70 137.83 1,062 +1.95(+1.44%)
Sep 09, 2021 134.62 138.65 134.02 135.88 3,508 -0.42(-0.31%)
Sep 08, 2021 141.03 143.33 133.73 136.30 2,542 -6.16(-4.33%)
Sep 07, 2021 151.19 152.83 141.50 142.46 3,804 -9.53(-6.27%)
Sep 03, 2021 151.76 154.35 149.42 151.98 3,531 +1.63(+1.09%)
Sep 02, 2021 150.23 154.89 148.95 150.35 2,065 +1.33(+0.89%)
Sep 01, 2021 148.03 150.87 146.14 149.02 2,250 -0.40(-0.27%)
Aug 31, 2021 152.06 152.06 146.15 149.43 1,740 -0.43(-0.29%)
Aug 30, 2021 150.44 151.22 141.04 149.85 2,940 +2.54(+1.72%)
Aug 27, 2021 151.73 154.53 147.83 147.31 2,157 -0.51(-0.35%)
Aug 26, 2021 155.39 155.39 143.09 147.83 3,763 -2.07(-1.38%)
Aug 25, 2021 151.44 157.80 147.18 149.90 2,654 -2.33(-1.53%)
Aug 24, 2021 153.28 154.95 150.72 152.23 1,123 -1.06(-0.69%)
Aug 23, 2021 156.89 157.78 149.45 153.28 3,530 +0.49(+0.32%)
Aug 20, 2021 149.60 157.72 148.31 152.79 1,726 +3.36(+2.25%)
Aug 19, 2021 150.36 154.48 146.62 149.43 572 -0.93(-0.62%)
Aug 18, 2021 151.70 156.20 146.17 150.36 1,116 -1.10(-0.73%)
Aug 17, 2021 142.81 159.73 141.91 151.46 2,573 +6.71(+4.64%)
Aug 16, 2021 145.34 146.75 142.88 144.75 960 -3.74(-2.52%)
Aug 13, 2021 158.50 158.55 142.86 148.48 2,500 -10.48(-6.59%)
Aug 12, 2021 156.42 163.87 156.42 158.96 239 -0.75(-0.47%)
Aug 11, 2021 162.71 164.56 159.71 159.71 857 +0.00(+0.00%)
Aug 10, 2021 159.46 165.29 158.46 159.71 466 -0.93(-0.58%)
Aug 09, 2021 160.49 163.70 157.14 160.63 2,593 +1.69(+1.06%)
Aug 06, 2021 156.05 164.20 156.05 158.94 3,308 -1.69(-1.05%)
Aug 05, 2021 160.72 166.11 159.84 160.63 526 +0.64(+0.40%)
Aug 04, 2021 157.94 162.77 156.42 159.99 2,211 -3.73(-2.28%)
Aug 03, 2021 162.12 164.63 155.14 163.72 3,034 +2.19(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.