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 (%)
Mar 31, 2021 107.60 108.67 104.69 106.86 793 -0.65(-0.61%)
Mar 30, 2021 107.44 108.67 105.74 107.51 375 -0.13(-0.12%)
Mar 29, 2021 104.58 110.73 103.60 107.64 366 +1.53(+1.44%)
Mar 26, 2021 105.60 109.00 104.69 106.11 322 +2.69(+2.60%)
Mar 25, 2021 102.53 103.94 102.49 103.42 264 -1.13(-1.08%)
Mar 24, 2021 103.41 106.30 102.59 104.55 485 +0.67(+0.65%)
Mar 23, 2021 111.32 111.32 99.38 103.88 2,388 -6.11(-5.56%)
Mar 22, 2021 110.86 111.11 107.38 109.99 1,300 +0.40(+0.37%)
Mar 19, 2021 109.25 109.59 107.14 109.59 1,180 +0.33(+0.31%)
Mar 18, 2021 109.26 109.26 109.25 109.25 88 +2.11(+1.97%)
Mar 17, 2021 107.14 109.91 107.14 107.14 76 -0.35(-0.33%)
Mar 16, 2021 111.80 111.80 107.40 107.49 154 +0.09(+0.08%)
Mar 15, 2021 112.17 112.17 104.00 107.40 528 -8.12(-7.03%)
Mar 12, 2021 113.91 115.52 107.15 115.52 107 +8.38(+7.83%)
Mar 11, 2021 106.85 107.14 106.85 107.14 104 -3.23(-2.93%)
Mar 10, 2021 109.94 110.37 109.94 110.37 114 -2.29(-2.03%)
Mar 09, 2021 112.67 112.67 107.60 112.66 232 +0.55(+0.49%)
Mar 08, 2021 113.66 113.91 112.11 112.11 273 -1.76(-1.55%)
Mar 05, 2021 113.87 113.87 113.87 113.87 107 +7.67(+7.22%)
Mar 04, 2021 106.21 106.21 106.21 106.21 77 -4.19(-3.80%)
Mar 03, 2021 107.66 113.55 107.60 110.40 2,385 +4.19(+3.95%)
Mar 02, 2021 107.36 107.36 106.21 106.21 83 -1.34(-1.25%)
Mar 01, 2021 106.99 107.84 103.64 107.55 120 +0.56(+0.52%)
Feb 26, 2021 106.99 106.99 106.99 106.99 107 +0.00(+0.00%)
Feb 25, 2021 107.06 108.49 104.63 106.99 264 -1.50(-1.38%)
Feb 24, 2021 109.47 115.59 106.79 108.49 1,051 +4.79(+4.62%)
Feb 23, 2021 109.61 109.61 103.70 103.70 932 -5.90(-5.38%)
Feb 22, 2021 98.93 109.84 94.97 109.60 2,812 +8.06(+7.94%)
Feb 19, 2021 100.64 101.54 90.97 101.54 3,005 +2.79(+2.82%)
Feb 18, 2021 101.50 101.50 98.75 98.75 57 +1.86(+1.92%)
Feb 17, 2021 101.55 101.55 96.89 96.89 352 -3.89(-3.86%)
Feb 16, 2021 100.78 100.79 100.78 100.78 276 +1.10(+1.10%)
Feb 12, 2021 99.68 99.68 99.68 99.68 107 +0.00(+0.00%)
Feb 11, 2021 98.42 101.52 97.36 99.68 1,123 -1.50(-1.49%)
Feb 10, 2021 103.41 103.55 96.89 101.19 1,288 -1.76(-1.71%)
Feb 09, 2021 102.48 102.98 97.36 102.94 1,720 +1.40(+1.38%)
Feb 08, 2021 97.84 101.77 93.88 101.55 2,677 -0.01(-0.01%)
Feb 05, 2021 105.28 105.96 98.49 101.56 536 -0.92(-0.90%)
Feb 04, 2021 102.46 102.48 102.46 102.48 65 -4.40(-4.11%)
Feb 03, 2021 106.97 106.97 106.88 106.88 421 -1.29(-1.20%)
Feb 02, 2021 110.86 112.77 107.73 108.17 1,678 -2.69(-2.42%)
Feb 01, 2021 110.86 110.86 106.04 110.86 569 +6.68(+6.41%)
Jan 29, 2021 110.85 110.85 97.71 104.18 107 -1.40(-1.32%)
Jan 28, 2021 110.81 110.81 105.58 105.58 207 +3.26(+3.18%)
Jan 27, 2021 110.11 110.85 100.79 102.32 1,155 -18.91(-15.60%)
Jan 26, 2021 124.64 128.68 121.20 121.22 2,771 -3.34(-2.68%)
Jan 25, 2021 116.94 128.36 116.94 124.56 2,164 +9.92(+8.65%)
Jan 22, 2021 112.55 115.34 112.22 114.64 1,075 +2.18(+1.94%)
Jan 21, 2021 106.48 114.56 103.58 112.47 1,465 +8.89(+8.59%)
Jan 20, 2021 102.32 110.86 100.19 103.58 10,544 +5.23(+5.32%)
Jan 19, 2021 99.48 99.48 98.35 98.35 1,077 +0.68(+0.70%)
Jan 15, 2021 99.48 99.48 93.47 97.67 107 -1.80(-1.81%)
Jan 14, 2021 98.03 99.47 97.04 99.47 242 +4.02(+4.21%)
Jan 13, 2021 101.39 101.46 95.45 95.45 463 +2.58(+2.77%)
Jan 12, 2021 93.02 93.48 82.08 92.88 5,171 +5.17(+5.90%)
Jan 11, 2021 99.92 99.92 87.71 87.71 3,482 -6.78(-7.18%)
Jan 08, 2021 90.19 102.23 90.19 94.49 215 -5.19(-5.21%)
Jan 07, 2021 102.25 102.25 99.68 99.68 613 -2.59(-2.53%)
Jan 06, 2021 96.74 102.26 96.74 102.26 179 +2.51(+2.52%)
Jan 05, 2021 99.64 102.32 99.64 99.75 487 -2.57(-2.51%)
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.