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

Amcon Distributing Company (NY: DIT )

144.00 +6.70 (+4.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 137.80 144.00 137.80 144.00 327 +6.70(+4.88%)
Sep 19, 2024 137.25 137.51 137.25 137.30 156 +3.09(+2.30%)
Sep 18, 2024 134.21 134.21 134.21 134.21 73 -4.79(-3.45%)
Sep 17, 2024 139.00 139.00 139.00 139.00 77 -2.99(-2.11%)
Sep 16, 2024 139.45 141.99 138.18 141.99 223 -0.97(-0.68%)
Sep 11, 2024 142.96 22 +1.96(+1.39%)
Sep 10, 2024 140.00 141.00 139.37 141.00 80 +0.00(+0.00%)
Sep 09, 2024 144.50 144.50 139.00 141.00 293 +2.00(+1.44%)
Sep 06, 2024 143.00 143.00 139.00 139.00 100 -1.01(-0.72%)
Sep 05, 2024 144.50 144.50 140.01 140.01 78 +1.01(+0.73%)
Sep 04, 2024 141.79 141.79 139.00 139.00 38 -2.95(-2.08%)
Sep 03, 2024 144.75 144.75 139.20 141.95 78 -1.48(-1.03%)
Aug 30, 2024 142.63 143.43 141.12 143.43 138 +3.38(+2.41%)
Aug 29, 2024 139.72 144.00 139.72 140.05 309 +1.05(+0.76%)
Aug 28, 2024 139.00 139.00 139.00 139.00 72 -3.48(-2.44%)
Aug 27, 2024 141.08 142.48 141.08 142.48 101 +3.48(+2.50%)
Aug 26, 2024 143.01 146.30 139.00 139.00 304 -3.89(-2.72%)
Aug 23, 2024 142.89 142.89 142.89 142.89 100 +2.89(+2.06%)
Aug 22, 2024 143.99 143.99 139.00 140.00 117 -1.99(-1.40%)
Aug 21, 2024 143.99 143.99 141.00 141.99 128 +1.99(+1.42%)
Aug 20, 2024 138.02 140.67 138.02 140.00 383 +0.00(+0.00%)
Aug 19, 2024 140.00 140.00 140.00 140.00 51 +3.10(+2.26%)
Aug 16, 2024 141.04 141.04 136.90 136.90 338 -4.10(-2.91%)
Aug 15, 2024 140.33 144.50 140.00 141.00 138 -3.99(-2.75%)
Aug 14, 2024 142.00 146.30 142.00 144.99 268 -4.31(-2.89%)
Aug 13, 2024 145.50 151.00 140.00 149.30 2,070 +0.00(+0.00%)
Aug 12, 2024 144.99 149.30 144.99 149.30 50 -2.69(-1.77%)
Aug 09, 2024 151.00 151.99 151.00 151.99 144 +0.99(+0.66%)
Aug 08, 2024 154.99 157.50 148.11 151.00 701 -2.99(-1.94%)
Aug 07, 2024 155.00 160.00 150.00 153.99 323 +4.99(+3.35%)
Aug 06, 2024 137.23 150.00 137.10 149.00 580 +9.88(+7.10%)
Aug 05, 2024 135.04 140.56 135.04 139.12 77 -6.38(-4.38%)
Aug 02, 2024 142.00 145.50 141.00 145.50 100 -4.02(-2.69%)
Aug 01, 2024 149.52 149.52 140.83 149.52 184 +10.67(+7.68%)
Jul 31, 2024 143.79 146.82 138.85 138.85 516 -5.97(-4.12%)
Jul 30, 2024 149.82 152.72 144.83 144.83 803 +1.98(+1.38%)
Jul 29, 2024 145.87 151.82 139.83 142.85 285 -10.97(-7.13%)
Jul 26, 2024 147.02 155.80 147.02 153.81 241 -3.00(-1.91%)
Jul 25, 2024 150.90 156.81 145.94 156.81 1,557 +1.01(+0.65%)
Jul 24, 2024 154.81 162.16 149.58 155.80 857 +4.99(+3.31%)
Jul 23, 2024 149.97 150.81 144.83 150.81 95 -4.50(-2.90%)
Jul 22, 2024 157.25 163.80 148.82 155.31 517 -6.06(-3.76%)
Jul 19, 2024 149.65 165.80 148.82 161.38 944 +16.55(+11.43%)
Jul 18, 2024 147.52 150.81 144.83 144.83 261 -1.99(-1.35%)
Jul 17, 2024 137.22 146.81 134.84 146.81 667 +7.53(+5.41%)
Jul 16, 2024 144.83 144.83 139.28 139.28 95 +4.43(+3.29%)
Jul 15, 2024 136.05 141.57 119.20 134.85 748 -7.08(-4.99%)
Jul 12, 2024 139.14 141.93 139.06 141.93 209 +0.10(+0.07%)
Jul 11, 2024 144.57 144.57 140.04 141.83 123 +3.46(+2.50%)
Jul 10, 2024 138.37 138.37 138.29 138.37 128 -2.79(-1.97%)
Jul 09, 2024 150.27 152.26 141.16 141.16 589 -9.10(-6.06%)
Jul 08, 2024 158.94 158.94 148.67 150.26 570 +2.15(+1.45%)
Jul 05, 2024 145.82 153.75 145.82 148.11 299 -0.55(-0.37%)
Jul 03, 2024 148.66 148.66 148.66 148.66 100 +2.83(+1.94%)
Jul 02, 2024 150.77 154.45 145.82 145.83 330 +5.00(+3.55%)
Jul 01, 2024 140.83 140.83 140.83 140.83 74 +0.54(+0.38%)
Jun 27, 2024 140.29 24 -4.55(-3.14%)
Jun 26, 2024 137.34 144.84 137.34 144.84 41 -2.00(-1.36%)
Jun 25, 2024 159.81 159.81 143.83 146.83 329 -6.76(-4.40%)
Jun 21, 2024 153.59 27 +5.19(+3.50%)
Jun 20, 2024 151.81 153.59 148.21 148.40 151 +9.46(+6.81%)
Jun 18, 2024 129.84 144.83 129.69 138.94 1,105 +9.10(+7.01%)
Jun 17, 2024 130.85 134.32 129.84 129.84 562 -7.87(-5.71%)
Jun 14, 2024 137.71 137.71 130.47 137.71 316 -0.01(-0.01%)
Jun 13, 2024 131.85 137.72 131.85 137.72 154 -0.60(-0.43%)
Jun 10, 2024 138.32 26 +1.18(+0.86%)
Jun 07, 2024 140.83 140.95 137.15 137.15 481 -3.13(-2.23%)
Jun 05, 2024 140.27 62 -0.56(-0.40%)
Jun 04, 2024 134.84 140.83 133.45 140.83 88 +1.00(+0.71%)
Jun 03, 2024 148.31 148.31 139.83 139.83 146 +0.00(+0.00%)
May 31, 2024 144.82 144.82 139.83 139.83 100 -4.00(-2.78%)
May 30, 2024 146.82 146.82 141.83 143.83 374 -3.71(-2.51%)
May 29, 2024 144.81 147.53 142.83 147.53 273 +7.70(+5.51%)
May 28, 2024 141.81 141.81 135.93 139.83 214 -1.99(-1.40%)
May 24, 2024 139.33 141.82 133.84 141.82 252 +5.68(+4.17%)
May 23, 2024 142.03 148.31 136.14 136.14 401 -5.44(-3.85%)
May 22, 2024 140.83 145.82 139.83 141.58 337 -0.14(-0.10%)
May 21, 2024 146.26 152.05 141.72 141.72 1,931 -1.24(-0.87%)
May 20, 2024 149.83 155.80 142.43 142.96 760 -12.15(-7.83%)
May 17, 2024 156.82 156.82 151.82 155.10 306 +2.22(+1.45%)
May 16, 2024 154.84 154.84 150.84 152.89 696 -5.17(-3.27%)
May 15, 2024 158.61 164.79 158.06 158.06 357 +3.30(+2.13%)
May 14, 2024 152.55 157.81 152.55 154.76 240 -2.50(-1.59%)
May 13, 2024 149.94 159.81 149.82 157.26 735 -3.53(-2.20%)
May 10, 2024 159.81 160.80 157.81 160.80 100 +0.99(+0.62%)
May 08, 2024 159.81 199 +4.28(+2.76%)
May 07, 2024 159.98 162.80 155.52 155.52 200 -4.48(-2.80%)
May 06, 2024 164.30 165.80 159.81 160.01 206 +2.30(+1.46%)
May 03, 2024 174.78 174.78 154.00 157.71 706 -5.47(-3.35%)
May 02, 2024 163.18 163.18 163.18 163.18 49 -4.44(-2.65%)
May 01, 2024 149.79 167.62 144.79 167.62 1,251 +11.15(+7.13%)
Apr 29, 2024 156.46 44 -1.38(-0.87%)
Apr 26, 2024 157.84 157.84 157.84 157.84 100 -2.79(-1.74%)
Apr 25, 2024 159.33 160.63 159.33 160.63 206 +0.00(+0.00%)
Apr 24, 2024 160.13 160.63 160.13 160.63 129 +1.00(+0.63%)
Apr 23, 2024 167.62 167.62 153.09 159.64 831 +1.81(+1.14%)
Apr 22, 2024 167.62 167.62 135.39 157.83 1,235 -7.49(-4.53%)
Apr 19, 2024 167.62 179.58 162.17 165.32 2,164 -17.76(-9.70%)
Apr 18, 2024 177.57 183.08 177.57 183.08 437 +7.99(+4.56%)
Apr 15, 2024 175.09 15 +2.22(+1.28%)
Apr 12, 2024 167.84 173.64 167.84 172.88 271 +6.26(+3.75%)
Apr 11, 2024 166.62 166.62 166.62 166.62 55 -9.67(-5.48%)
Apr 10, 2024 176.29 176.29 176.29 176.29 49 -1.06(-0.60%)
Apr 08, 2024 177.35 23 +1.06(+0.60%)
Apr 05, 2024 175.35 176.29 166.94 176.29 127 +2.68(+1.55%)
Apr 04, 2024 175.60 175.60 173.60 173.60 528 -0.67(-0.38%)
Apr 03, 2024 180.26 180.26 174.27 174.27 173 -9.31(-5.07%)
Apr 02, 2024 174.60 183.58 171.60 183.58 160 +6.97(+3.95%)
Apr 01, 2024 179.59 179.59 176.61 176.61 137 -6.97(-3.80%)
Mar 28, 2024 181.90 186.57 181.90 183.58 181 -3.00(-1.61%)
Mar 27, 2024 186.62 186.62 186.59 186.59 76 -1.98(-1.05%)
Mar 26, 2024 187.59 192.33 184.58 188.57 282 +2.89(+1.56%)
Mar 25, 2024 194.76 197.32 185.68 185.68 114 -6.89(-3.58%)
Mar 22, 2024 191.76 192.57 184.58 192.57 750 +2.80(+1.48%)
Mar 21, 2024 191.76 191.76 189.77 189.77 372 -1.80(-0.94%)
Mar 20, 2024 191.56 191.56 189.57 191.56 415 +2.29(+1.21%)
Mar 19, 2024 192.57 195.54 189.27 189.27 432 +2.68(+1.44%)
Mar 18, 2024 191.36 197.53 186.59 186.59 197 -4.98(-2.60%)
Mar 15, 2024 190.57 191.56 184.85 191.56 394 +0.70(+0.37%)
Mar 14, 2024 189.74 194.36 170.61 190.87 1,250 +1.09(+0.57%)
Mar 13, 2024 189.78 189.78 189.78 189.78 112 -5.77(-2.95%)
Mar 11, 2024 195.54 25 -2.98(-1.50%)
Mar 07, 2024 198.53 4 +3.97(+2.04%)
Mar 04, 2024 194.56 21 -1.05(-0.54%)
Mar 01, 2024 195.60 195.60 195.60 195.60 100 -2.41(-1.22%)
Feb 29, 2024 198.02 198.02 198.02 198.02 32 -3.02(-1.50%)
Feb 27, 2024 201.03 31 +2.09(+1.05%)
Feb 26, 2024 198.95 198.95 198.95 198.95 57 -0.48(-0.24%)
Feb 23, 2024 196.05 199.54 192.56 199.43 228 +2.87(+1.46%)
Feb 22, 2024 191.56 196.55 191.56 196.55 226 +0.98(+0.50%)
Feb 20, 2024 195.57 18 -6.27(-3.10%)
Feb 16, 2024 202.54 202.54 199.54 201.84 180 -1.08(-0.53%)
Feb 15, 2024 201.07 202.92 201.07 202.92 39 +2.50(+1.25%)
Feb 14, 2024 200.42 200.42 200.42 200.42 45 -2.62(-1.29%)
Feb 13, 2024 203.02 203.04 203.02 203.04 121 +0.50(+0.25%)
Feb 12, 2024 202.54 202.54 192.58 202.54 116 +2.99(+1.50%)
Feb 09, 2024 193.56 204.53 193.56 199.54 550 +6.98(+3.63%)
Feb 08, 2024 189.57 192.56 189.57 192.56 156 -1.39(-0.72%)
Feb 06, 2024 193.95 7 +1.59(+0.82%)
Feb 05, 2024 187.57 192.36 187.47 192.36 262 -1.49(-0.77%)
Feb 02, 2024 189.57 194.01 189.57 193.85 148 -1.42(-0.73%)
Jan 31, 2024 195.26 10 -4.05(-2.03%)
Jan 29, 2024 199.31 15 +3.94(+2.02%)
Jan 25, 2024 195.38 40 -0.13(-0.07%)
Jan 24, 2024 192.38 195.50 192.38 195.50 102 +1.52(+0.79%)
Jan 23, 2024 201.36 204.19 193.98 193.98 177 -10.34(-5.06%)
Jan 22, 2024 208.03 208.03 199.36 204.32 88 -4.46(-2.13%)
Jan 19, 2024 203.35 208.77 193.88 208.77 301 +4.52(+2.21%)
Jan 17, 2024 204.26 28 +0.41(+0.20%)
Jan 16, 2024 199.35 203.85 197.37 203.85 271 +6.48(+3.28%)
Jan 12, 2024 197.37 199.21 194.58 197.37 536 -1.97(-0.99%)
Jan 11, 2024 184.41 199.34 184.41 199.34 230 -0.02(-0.01%)
Jan 10, 2024 199.36 199.36 199.36 199.36 41 +3.04(+1.55%)
Jan 09, 2024 192.34 196.57 191.39 196.32 660 +3.99(+2.07%)
Jan 08, 2024 197.32 197.32 184.41 192.34 1,178 -4.98(-2.53%)
Jan 05, 2024 191.39 197.32 191.39 197.32 135 +8.20(+4.34%)
Jan 04, 2024 191.32 198.07 184.14 189.12 818 +1.30(+0.69%)
Jan 03, 2024 187.81 187.81 187.81 187.81 56 +3.67(+1.99%)
Jan 02, 2024 193.10 193.10 184.14 184.14 65 -9.95(-5.13%)
Dec 29, 2023 194.09 194.09 194.09 194.09 116 +0.00(+0.00%)
Dec 28, 2023 191.90 194.09 191.90 194.09 187 +2.20(+1.15%)
Dec 27, 2023 198.47 198.47 183.44 191.89 385 -4.69(-2.38%)
Dec 26, 2023 189.12 208.52 189.12 196.58 197 +9.45(+5.05%)
Dec 22, 2023 199.42 199.42 187.13 187.13 163 +2.39(+1.29%)
Dec 21, 2023 187.97 194.09 184.75 184.75 241 -4.36(-2.31%)
Dec 20, 2023 184.14 189.10 184.14 189.10 352 +3.87(+2.09%)
Dec 19, 2023 184.02 189.07 180.16 185.23 460 -0.90(-0.48%)
Dec 18, 2023 189.12 189.12 184.12 186.13 282 -1.35(-0.72%)
Dec 15, 2023 185.67 199.07 185.67 187.48 1,339 -1.63(-0.86%)
Dec 14, 2023 181.41 189.12 181.41 189.12 88 +3.98(+2.15%)
Dec 13, 2023 187.12 193.10 185.13 185.13 224 +0.99(+0.54%)
Dec 12, 2023 183.14 184.15 181.20 184.15 272 -4.96(-2.62%)
Dec 11, 2023 189.12 189.16 185.13 189.10 641 -0.01(-0.01%)
Dec 08, 2023 186.04 193.50 184.51 189.12 373 +6.27(+3.43%)
Dec 07, 2023 178.50 182.84 174.18 182.84 315 +8.67(+4.98%)
Dec 06, 2023 179.16 179.16 174.18 174.18 170 +2.93(+1.71%)
Dec 05, 2023 179.14 179.16 171.25 171.25 180 -7.88(-4.40%)
Dec 04, 2023 174.89 179.14 173.59 179.13 379 +6.93(+4.02%)
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.