Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amcon Distributing Company (NY: DIT )

168.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 119.17 119.17 105.05 112.00 100 -1.50(-1.32%)
Jan 28, 2021 119.13 119.13 113.50 113.50 193 +3.50(+3.18%)
Jan 27, 2021 118.38 119.17 108.36 110.00 1,075 -20.32(-15.60%)
Jan 26, 2021 134.00 138.34 130.30 130.32 2,578 -3.59(-2.68%)
Jan 25, 2021 125.72 137.99 125.72 133.91 2,013 +10.66(+8.65%)
Jan 22, 2021 121.00 124.00 120.64 123.25 1,000 +2.34(+1.94%)
Jan 21, 2021 114.47 123.16 111.35 120.91 1,363 +9.56(+8.59%)
Jan 20, 2021 110.00 119.18 107.71 111.35 9,808 +5.62(+5.32%)
Jan 19, 2021 106.95 106.95 105.73 105.73 1,002 +0.73(+0.70%)
Jan 15, 2021 106.95 106.95 100.49 105.00 100 -1.94(-1.81%)
Jan 14, 2021 105.39 106.94 104.32 106.94 226 +4.32(+4.21%)
Jan 13, 2021 109.00 109.08 102.62 102.62 431 +2.77(+2.77%)
Jan 12, 2021 100.00 100.50 88.24 99.85 4,810 +5.56(+5.90%)
Jan 11, 2021 107.42 107.42 94.29 94.29 3,239 -7.29(-7.18%)
Jan 08, 2021 96.96 109.90 96.96 101.58 200 -5.58(-5.21%)
Jan 07, 2021 109.93 109.93 107.16 107.16 571 -2.78(-2.53%)
Jan 06, 2021 104.00 109.94 104.00 109.94 167 +2.70(+2.52%)
Jan 05, 2021 107.12 110.00 107.12 107.24 453 -2.76(-2.51%)
Jan 04, 2021 107.12 113.99 107.12 110.00 876 -8.95(-7.52%)
Dec 31, 2020 118.95 118.95 118.95 11,434 -5.43(-4.37%)
Dec 30, 2020 110.00 127.00 110.00 124.38 11,434 +16.87(+15.69%)
Dec 29, 2020 107.50 107.51 106.71 107.51 969 +0.01(+0.01%)
Dec 28, 2020 104.08 108.04 104.08 107.50 1,986 +3.48(+3.35%)
Dec 24, 2020 108.50 108.50 103.50 104.02 800 +0.58(+0.56%)
Dec 23, 2020 98.84 106.22 97.42 103.44 1,511 +13.44(+14.93%)
Dec 22, 2020 90.00 90.00 90.00 90.00 8 +0.00(+0.00%)
Dec 21, 2020 90.00 90.00 90.00 90.00 5 +0.00(+0.00%)
Dec 18, 2020 90.00 90.05 90.00 90.00 500 -1.87(-2.04%)
Dec 17, 2020 91.03 91.87 90.00 91.87 2,406 -0.02(-0.02%)
Dec 16, 2020 91.89 91.89 91.89 91.89 30 +0.37(+0.40%)
Dec 15, 2020 91.52 91.52 91.52 91.52 173 -1.35(-1.45%)
Dec 14, 2020 92.87 92.87 92.87 92.87 104 +0.82(+0.89%)
Dec 11, 2020 92.11 92.11 92.05 92.05 100 +0.05(+0.05%)
Dec 10, 2020 93.02 93.02 91.93 92.00 234 -1.00(-1.08%)
Dec 09, 2020 93.00 93.00 93.00 93.00 13 -1.18(-1.25%)
Dec 08, 2020 95.09 95.09 94.18 94.18 67 -1.18(-1.24%)
Dec 07, 2020 93.95 96.35 93.28 95.36 488 +1.26(+1.33%)
Dec 04, 2020 94.10 94.10 94.10 94.10 100 +0.00(+0.00%)
Dec 03, 2020 94.10 94.10 94.10 94.10 125 -2.90(-2.99%)
Dec 02, 2020 94.65 97.35 93.89 97.00 551 +6.00(+6.60%)
Dec 01, 2020 91.00 91.00 91.00 91.00 17 +0.00(+0.00%)
Nov 30, 2020 91.00 91.00 91.00 91.00 17 +0.00(+0.00%)
Nov 27, 2020 91.00 91.00 91.00 91.00 100 -1.95(-2.10%)
Nov 25, 2020 90.00 92.95 90.00 92.95 100 -1.47(-1.56%)
Nov 24, 2020 96.65 96.65 93.29 94.42 349 -0.54(-0.57%)
Nov 23, 2020 93.04 98.55 93.00 94.96 609 +7.96(+9.15%)
Nov 20, 2020 87.00 87.20 87.00 87.00 100 +0.00(+0.00%)
Nov 19, 2020 83.00 87.00 83.00 87.00 61 -3.64(-4.02%)
Nov 18, 2020 81.80 91.97 81.80 90.64 540 +0.64(+0.71%)
Nov 17, 2020 90.64 90.65 90.00 90.00 125 -0.64(-0.70%)
Nov 16, 2020 87.69 94.00 87.15 90.64 2,085 +6.52(+7.75%)
Nov 13, 2020 81.99 90.75 81.99 84.12 2,600 +2.27(+2.77%)
Nov 12, 2020 72.21 81.85 72.18 81.85 1,536 +2.85(+3.61%)
Nov 11, 2020 71.97 79.00 70.97 79.00 3,120 +11.27(+16.64%)
Nov 10, 2020 70.03 71.39 67.42 67.73 793 +1.76(+2.66%)
Nov 09, 2020 64.50 65.97 64.50 65.97 205 -0.78(-1.17%)
Nov 06, 2020 66.75 66.75 66.75 66.75 100 +0.00(+0.00%)
Nov 05, 2020 67.10 67.10 64.03 66.75 51 +0.80(+1.22%)
Nov 03, 2020 65.95 65.95 65.95 0 +1.91(+2.98%)
Oct 30, 2020 64.04 64.04 64.04 0 +0.00(+0.00%)
Oct 29, 2020 64.04 64.04 64.04 64.04 20 -4.96(-7.19%)
Oct 28, 2020 69.00 69.00 69.00 69.00 15 -0.01(-0.01%)
Oct 27, 2020 69.01 69.01 69.01 69.01 1 +0.00(+0.00%)
Oct 26, 2020 69.01 69.01 80 +0.00(+0.00%)
Oct 23, 2020 69.00 69.01 69.00 69.01 300 +1.01(+1.49%)
Oct 22, 2020 68.00 68.00 68.00 68.00 30 -0.88(-1.28%)
Oct 21, 2020 65.00 68.88 65.00 68.88 21 +5.88(+9.33%)
Oct 20, 2020 63.00 63.00 63.00 63.00 4 +0.00(+0.00%)
Oct 19, 2020 63.00 63.00 63.00 63.00 79 +0.08(+0.13%)
Oct 16, 2020 62.92 62.92 62.92 62.92 100 +0.00(+0.00%)
Oct 15, 2020 62.92 62.92 13 +0.00(+0.00%)
Oct 14, 2020 62.50 62.92 62.50 62.92 116 +0.92(+1.48%)
Oct 13, 2020 62.00 62.00 62.00 62.00 6 +0.00(+0.00%)
Oct 12, 2020 62.00 62.00 61.19 62.00 2,154 +0.00(+0.00%)
Oct 09, 2020 62.00 62.00 62.00 62.00 100 +0.00(+0.00%)
Oct 08, 2020 62.50 62.50 62.00 62.00 219 +0.00(+0.00%)
Oct 07, 2020 62.00 62.00 3 +0.00(+0.00%)
Oct 06, 2020 63.00 63.00 62.00 62.00 115 -0.31(-0.50%)
Oct 05, 2020 62.31 62.31 62.31 62.31 18 -0.39(-0.62%)
Oct 02, 2020 62.70 62.70 62.70 62.70 100 +0.00(+0.00%)
Oct 01, 2020 64.00 64.00 62.70 62.70 188 -1.89(-2.93%)
Sep 30, 2020 63.20 64.59 63.20 64.59 244 +1.39(+2.20%)
Sep 29, 2020 63.20 63.20 63.20 63.20 60 +0.95(+1.53%)
Sep 28, 2020 65.48 65.48 62.25 62.25 55 -3.78(-5.72%)
Sep 25, 2020 66.03 66.03 66.03 66.03 100 +0.00(+0.00%)
Sep 24, 2020 66.03 66.03 66.03 66.03 19 +0.00(+0.00%)
Sep 23, 2020 66.03 66.03 66.03 66.03 26 +0.00(+0.00%)
Sep 22, 2020 66.03 66.03 6 +0.00(+0.00%)
Sep 21, 2020 66.03 66.03 66.03 66.03 135 -1.97(-2.90%)
Sep 18, 2020 68.00 68.00 68.00 68.00 100 +1.50(+2.26%)
Sep 17, 2020 66.50 66.50 66.50 66.50 77 -1.51(-2.22%)
Sep 16, 2020 68.01 68.01 68.01 68.01 239 +0.81(+1.21%)
Sep 15, 2020 67.20 67.20 2 +0.00(+0.00%)
Sep 14, 2020 67.20 67.20 67.20 67.20 39 +1.17(+1.77%)
Sep 11, 2020 66.03 66.03 66.03 66.03 100 +0.00(+0.00%)
Sep 10, 2020 66.09 66.09 66.03 66.03 255 -1.97(-2.90%)
Sep 09, 2020 68.04 68.04 68.00 68.00 481 -0.01(-0.01%)
Sep 08, 2020 68.01 68.01 68.01 68.01 26 +0.00(+0.00%)
Sep 04, 2020 68.01 68.01 68.01 68.01 100 +0.00(+0.00%)
Sep 03, 2020 68.01 68.01 68.01 68.01 27 -3.25(-4.56%)
Sep 02, 2020 71.26 71.26 71.26 71.26 142 -1.77(-2.42%)
Aug 31, 2020 73.03 73.03 73.03 0 +0.23(+0.32%)
Aug 28, 2020 72.80 72.80 72.80 72.80 100 +0.00(+0.00%)
Aug 27, 2020 72.80 72.80 72.80 72.80 93 -0.25(-0.34%)
Aug 26, 2020 74.00 74.00 73.05 73.05 82 -1.45(-1.95%)
Aug 25, 2020 74.54 74.58 74.50 74.50 596 -2.05(-2.68%)
Aug 24, 2020 76.55 76.55 76.55 76.55 11 +0.00(+0.00%)
Aug 21, 2020 76.55 76.55 76.55 76.55 100 +0.00(+0.00%)
Aug 20, 2020 76.55 76.55 76.55 76.55 1 +0.00(+0.00%)
Aug 19, 2020 76.68 77.66 76.30 76.55 483 -2.05(-2.61%)
Aug 18, 2020 78.60 78.60 78.60 78.60 5 +0.00(+0.00%)
Aug 17, 2020 78.60 78.60 78.60 78.60 11 +0.00(+0.00%)
Aug 14, 2020 78.60 78.60 78.60 78.60 100 -0.30(-0.38%)
Aug 13, 2020 78.90 78.90 78.90 78.90 53 +4.30(+5.76%)
Aug 12, 2020 74.60 74.60 15 +0.00(+0.00%)
Aug 11, 2020 72.50 74.60 72.50 74.60 332 +2.16(+2.97%)
Aug 10, 2020 74.80 74.80 72.40 72.44 200 +0.04(+0.06%)
Aug 07, 2020 70.00 74.80 70.00 72.40 100 +1.56(+2.20%)
Aug 06, 2020 70.00 71.48 69.31 70.84 645 +2.59(+3.80%)
Aug 05, 2020 68.25 68.25 68.25 68.25 14 +0.00(+0.00%)
Aug 04, 2020 68.25 68.25 68.25 68.25 41 -0.04(-0.06%)
Aug 03, 2020 68.29 68.29 68.29 68.29 29 -0.43(-0.63%)
Jul 31, 2020 66.98 69.78 66.98 68.72 100 +4.22(+6.54%)
Jul 30, 2020 65.74 65.74 64.50 64.50 110 -1.50(-2.27%)
Jul 29, 2020 65.00 66.03 64.68 66.00 658 +0.97(+1.48%)
Jul 28, 2020 64.01 65.03 64.01 65.03 239 -0.18(-0.27%)
Jul 27, 2020 66.69 67.39 65.21 65.21 625 -2.97(-4.36%)
Jul 24, 2020 64.51 68.29 64.51 68.18 100 +2.93(+4.49%)
Jul 23, 2020 65.25 65.25 65.25 65.25 113 -0.00(-0.01%)
Jul 22, 2020 66.61 66.61 65.25 65.25 414 -0.09(-0.14%)
Jul 21, 2020 63.75 68.95 63.75 65.35 524 +6.35(+10.76%)
Jul 20, 2020 60.00 60.15 59.00 59.00 399 -1.00(-1.67%)
Jul 17, 2020 60.00 60.00 60.00 60.00 100 +0.40(+0.67%)
Jul 16, 2020 59.50 59.66 59.50 59.60 103 +3.55(+6.33%)
Jul 15, 2020 56.05 56.05 2 +0.00(+0.00%)
Jul 14, 2020 56.05 56.05 56.05 56.05 195 -0.03(-0.05%)
Jul 13, 2020 56.08 56.08 56.08 56.08 61 -1.95(-3.36%)
Jul 10, 2020 58.03 58.03 58.03 58.03 100 +0.00(+0.00%)
Jul 09, 2020 58.03 58.03 58.03 58.03 3 +0.00(+0.00%)
Jul 07, 2020 58.03 58.03 58.03 0 -1.79(-2.99%)
Jul 06, 2020 59.82 59.82 12 +0.00(+0.00%)
Jul 02, 2020 57.80 59.82 57.80 59.82 300 +2.02(+3.49%)
Jul 01, 2020 57.80 57.80 57.80 57.80 32 +1.46(+2.59%)
Jun 30, 2020 56.05 57.80 56.05 56.34 123 -0.09(-0.16%)
Jun 29, 2020 57.45 57.45 56.05 56.43 112 -1.37(-2.37%)
Jun 26, 2020 57.80 57.80 57.80 57.80 100 +0.25(+0.43%)
Jun 25, 2020 56.05 57.55 56.05 57.55 227 +1.35(+2.40%)
Jun 24, 2020 56.92 57.80 56.05 56.20 236 -0.72(-1.27%)
Jun 23, 2020 57.80 57.80 56.05 56.92 307 +0.88(+1.56%)
Jun 22, 2020 56.90 57.00 56.05 56.05 275 -1.80(-3.11%)
Jun 19, 2020 61.92 64.74 56.22 57.85 400 +0.05(+0.09%)
Jun 18, 2020 57.75 58.00 56.37 57.80 224 +0.30(+0.52%)
Jun 17, 2020 57.66 57.66 57.00 57.50 266 -1.00(-1.71%)
Jun 16, 2020 58.00 58.50 58.00 58.50 138 +2.49(+4.45%)
Jun 15, 2020 56.60 57.00 56.01 56.01 274 -1.97(-3.39%)
Jun 12, 2020 61.92 61.92 57.98 57.98 600 +1.35(+2.38%)
Jun 11, 2020 56.30 61.92 56.30 56.63 393 -1.93(-3.30%)
Jun 10, 2020 55.51 58.90 55.51 58.56 263 -1.07(-1.79%)
Jun 09, 2020 60.14 61.96 58.14 59.62 584 -0.48(-0.80%)
Jun 08, 2020 55.01 62.00 55.01 60.10 999 +2.35(+4.07%)
Jun 05, 2020 57.52 59.00 57.52 57.76 300 +0.69(+1.20%)
Jun 04, 2020 58.00 58.00 56.77 57.07 274 -0.43(-0.75%)
Jun 03, 2020 59.21 59.50 57.50 57.50 639 +0.50(+0.88%)
Jun 02, 2020 57.00 57.00 57.00 57.00 211 -2.00(-3.39%)
Jun 01, 2020 55.01 59.10 55.01 59.00 1,167 +3.63(+6.56%)
May 29, 2020 55.37 55.37 55.37 55.37 100 -2.14(-3.72%)
May 28, 2020 55.40 59.25 55.40 57.51 536 +2.14(+3.86%)
May 27, 2020 55.37 55.37 55.37 55.37 118 -1.13(-2.00%)
May 26, 2020 55.64 57.00 55.00 56.50 321 +0.51(+0.91%)
May 22, 2020 55.15 56.30 55.15 55.99 500 -1.76(-3.05%)
May 21, 2020 54.55 60.00 54.50 57.75 348 +2.85(+5.19%)
May 20, 2020 54.25 54.90 54.25 54.90 357 -0.25(-0.45%)
May 19, 2020 56.00 56.97 54.50 55.15 471 +0.15(+0.27%)
May 18, 2020 52.52 55.94 52.05 55.00 1,873 +2.60(+4.96%)
May 15, 2020 52.88 52.88 52.40 52.40 100 -1.10(-2.06%)
May 14, 2020 55.00 55.08 53.09 53.50 368 -2.47(-4.41%)
May 13, 2020 59.50 59.50 55.97 55.97 929 -6.03(-9.73%)
May 12, 2020 61.40 62.50 61.02 62.00 378 -5.80(-8.55%)
May 11, 2020 62.91 69.80 62.91 67.80 404 -2.00(-2.87%)
May 08, 2020 68.50 69.80 68.50 69.80 100 +0.00(+0.00%)
May 07, 2020 67.57 69.80 67.57 69.80 35 +4.90(+7.55%)
May 06, 2020 64.90 64.90 64.90 64.90 104 +0.00(+0.00%)
May 05, 2020 64.90 64.90 64.90 64.90 22 -0.10(-0.15%)
May 04, 2020 65.00 65.00 65.00 65.00 103 +3.81(+6.23%)
May 01, 2020 61.19 61.19 61.19 61.19 100 -4.12(-6.31%)
Apr 30, 2020 65.31 65.31 65.31 65.31 2 -0.18(-0.27%)
Apr 29, 2020 64.23 65.86 64.23 65.49 170 +4.50(+7.38%)
Apr 28, 2020 63.52 63.52 60.99 60.99 268 -5.52(-8.30%)
Apr 27, 2020 66.51 66.51 66.51 66.51 19 +0.00(+0.00%)
Apr 24, 2020 66.51 66.51 66.51 66.51 100 -6.45(-8.84%)
Apr 23, 2020 72.96 72.96 1 +0.00(+0.00%)
Apr 21, 2020 72.96 72.96 72.96 0 +0.00(+0.00%)
Apr 20, 2020 77.00 82.85 72.91 72.96 554 -1.01(-1.37%)
Apr 17, 2020 73.99 73.99 73.97 73.97 100 +0.81(+1.11%)
Apr 16, 2020 74.78 74.78 72.78 73.16 219 +5.17(+7.60%)
Apr 15, 2020 62.00 67.99 62.00 67.99 79 +3.99(+6.23%)
Apr 14, 2020 63.00 64.95 63.00 64.00 154 +2.62(+4.28%)
Apr 13, 2020 61.74 61.75 61.38 61.38 94 -0.12(-0.20%)
Apr 09, 2020 61.50 61.50 61.50 61.50 100 +0.00(+0.00%)
Apr 08, 2020 61.50 61.50 61.50 61.50 101 +0.50(+0.82%)
Apr 07, 2020 63.00 63.00 60.51 61.00 268 -0.55(-0.90%)
Apr 06, 2020 61.55 61.55 61.55 61.55 79 +0.70(+1.16%)
Apr 03, 2020 60.85 60.85 60.85 60.85 100 +0.00(+0.00%)
Apr 02, 2020 60.85 60.85 60.85 60.85 18 -1.56(-2.50%)
Apr 01, 2020 62.70 62.70 62.41 62.41 376 -0.59(-0.94%)
Mar 31, 2020 62.50 63.00 62.50 63.00 80 +0.43(+0.69%)
Mar 30, 2020 63.00 64.00 62.57 62.57 492 -2.23(-3.44%)
Mar 27, 2020 64.80 64.80 64.80 64.80 100 +0.00(+0.00%)
Mar 26, 2020 64.80 64.80 64.80 64.80 12 +2.39(+3.83%)
Mar 25, 2020 64.01 64.01 62.41 62.41 109 -4.09(-6.15%)
Mar 24, 2020 66.50 66.50 66.50 66.50 61 +4.49(+7.24%)
Mar 23, 2020 62.01 62.01 62.01 62.01 13 -6.48(-9.46%)
Mar 19, 2020 68.49 68.49 68.49 0 +0.00(+0.00%)
Mar 18, 2020 70.50 70.50 68.49 68.49 519 -1.56(-2.23%)
Mar 17, 2020 70.37 70.37 69.54 70.05 1,247 -4.88(-6.51%)
Mar 16, 2020 70.00 74.93 7 +0.00(+0.00%)
Mar 13, 2020 77.49 77.49 74.93 74.93 300 +2.68(+3.71%)
Mar 12, 2020 72.25 72.25 72.25 72.25 70 -0.54(-0.74%)
Mar 11, 2020 69.59 72.79 69.59 72.79 83 +2.23(+3.17%)
Mar 10, 2020 70.56 70.56 70.56 70.56 12 -1.44(-2.01%)
Mar 09, 2020 69.99 72.04 69.54 72.00 353 -1.53(-2.08%)
Mar 06, 2020 72.75 75.05 72.75 73.53 400 +0.78(+1.07%)
Mar 05, 2020 72.75 72.75 72.75 72.75 8 +0.00(+0.00%)
Mar 04, 2020 72.75 72.75 72.75 72.75 26 +0.03(+0.04%)
Mar 03, 2020 72.72 72.72 72.72 72.72 23 +0.00(+0.00%)
Mar 02, 2020 72.72 72.72 72.72 72.72 20 +0.00(+0.00%)
Feb 28, 2020 73.59 77.51 72.50 72.72 300 -0.87(-1.19%)
Feb 26, 2020 73.59 73.59 73.59 0 -1.38(-1.84%)
Feb 24, 2020 74.97 74.97 74.97 0 +1.94(+2.66%)
Feb 20, 2020 73.03 73.03 73.03 0 -2.51(-3.32%)
Feb 19, 2020 75.54 75.54 75.54 75.54 41 +0.28(+0.37%)
Feb 18, 2020 74.07 75.26 73.01 75.26 703 +1.24(+1.68%)
Feb 14, 2020 74.21 74.21 74.01 74.02 100 -0.63(-0.84%)
Feb 13, 2020 73.65 75.65 73.65 74.65 164 -5.04(-6.32%)
Feb 12, 2020 79.69 79.69 79.69 79.69 3 +0.00(+0.00%)
Feb 11, 2020 79.94 79.94 76.30 79.69 306 +4.74(+6.32%)
Feb 10, 2020 74.23 75.00 74.23 74.95 365 -5.05(-6.31%)
Feb 07, 2020 80.82 80.82 80.00 80.00 100 +2.12(+2.72%)
Feb 06, 2020 76.01 77.92 76.01 77.88 147 +1.87(+2.46%)
Feb 05, 2020 76.01 76.01 76.01 76.01 1 +0.00(+0.00%)
Feb 04, 2020 76.01 76.01 76.01 76.01 8 +0.00(+0.00%)
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.