NYSE American - Delayed Quote USD

AMCON Distributing Company (DIT)

165.70 -17.80 (-9.70%)
At close: April 19 at 3:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 168.00 179.99 162.54 165.70 165.70 2,200
Apr 18, 2024 177.97 183.50 177.97 183.50 183.50 400
Apr 17, 2024 175.49 175.49 175.49 175.49 175.49 -
Apr 16, 2024 175.49 175.49 175.49 175.49 175.49 -
Apr 15, 2024 173.76 175.49 171.78 175.49 175.49 400
Apr 12, 2024 168.22 174.04 168.22 173.27 173.27 300
Apr 11, 2024 167.00 167.00 167.00 167.00 167.00 100
Apr 10, 2024 176.69 176.69 176.69 176.69 176.69 100
Apr 9, 2024 177.75 177.75 177.75 177.75 177.75 -
Apr 8, 2024 169.56 177.75 169.56 177.75 177.75 100
Apr 5, 2024 175.75 176.69 167.32 176.69 176.69 100
Apr 4, 2024 176.00 176.00 174.00 174.00 174.00 500
Apr 3, 2024 180.67 180.67 174.67 174.67 174.67 200
Apr 2, 2024 175.00 184.00 171.99 184.00 184.00 200
Apr 1, 2024 180.00 180.00 177.01 177.01 177.01 100
Mar 28, 2024 182.31 187.00 182.31 184.00 184.00 200
Mar 27, 2024 187.05 187.05 187.01 187.01 187.01 100
Mar 26, 2024 188.02 192.77 185.00 189.00 189.00 300
Mar 25, 2024 195.20 197.77 186.10 186.10 186.10 100
Mar 22, 2024 192.20 193.01 185.00 193.01 193.01 700
Mar 21, 2024 192.20 192.20 190.20 190.20 190.20 400
Mar 20, 2024 192.00 192.00 190.00 192.00 192.00 400
Mar 19, 2024 193.01 195.99 189.70 189.70 189.70 400
Mar 18, 2024 191.80 197.98 187.01 187.01 187.01 200
Mar 15, 2024 191.00 192.00 185.27 192.00 192.00 400
Mar 14, 2024 190.17 194.80 171.00 191.30 191.30 1,200
Mar 13, 2024 190.21 190.21 190.21 190.21 190.21 100
Mar 12, 2024 195.99 195.99 195.99 195.99 195.99 -
Mar 11, 2024 193.77 195.99 193.77 195.99 195.99 200
Mar 8, 2024 198.98 198.98 198.98 198.98 198.98 -
Mar 7, 2024 190.23 198.98 190.23 198.98 198.98 100
Mar 6, 2024 195.00 195.00 195.00 195.00 195.00 -
Mar 5, 2024 195.00 195.00 195.00 195.00 195.00 -
Mar 4, 2024 192.21 195.00 192.21 195.00 195.00 100
Mar 1, 2024 196.05 196.05 196.05 196.05 196.05 100
Feb 29, 2024 198.47 198.47 198.47 198.47 198.47 100
Feb 28, 2024 201.49 201.49 201.49 201.49 201.49 -
Feb 27, 2024 201.49 201.49 201.49 201.49 201.49 100
Feb 26, 2024 199.40 199.40 199.40 199.40 199.40 100
Feb 23, 2024 196.50 200.00 193.00 199.88 199.88 200
Feb 22, 2024 192.00 197.00 192.00 197.00 197.00 200
Feb 21, 2024 196.02 196.02 196.02 196.02 196.02 -
Feb 20, 2024 202.00 202.00 196.02 196.02 196.02 300
Feb 16, 2024 203.00 203.00 200.00 202.30 202.30 200
Feb 15, 2024 201.53 203.39 201.53 203.39 203.39 100
Feb 14, 2024 200.88 200.88 200.88 200.88 200.88 100
Feb 13, 2024 203.48 203.50 203.48 203.50 203.50 100
Feb 12, 2024 197.00 203.00 193.02 203.00 203.00 100
Feb 9, 2024 194.00 205.00 194.00 200.00 200.00 500
Feb 8, 2024 190.00 193.00 190.00 193.00 193.00 200
Feb 7, 2024 194.39 194.39 194.39 194.39 194.39 -
Feb 6, 2024 187.02 194.39 187.02 194.39 194.39 100
Feb 5, 2024 188.00 192.80 187.90 192.80 192.80 300
Feb 2, 2024 190.00 194.45 190.00 194.29 194.29 100
Feb 1, 2024 0.18 Dividend
Feb 1, 2024 195.89 195.89 195.89 195.89 195.89 -
Jan 31, 2024 197.00 197.00 191.12 195.89 195.71 100
Jan 30, 2024 199.95 199.95 199.95 199.95 199.77 -
Jan 29, 2024 195.80 199.95 190.08 199.95 199.77 200
Jan 26, 2024 196.00 196.00 196.00 196.00 195.82 100
Jan 25, 2024 196.00 196.01 190.02 196.00 195.82 400
Jan 24, 2024 193.00 196.13 193.00 196.13 195.95 100
Jan 23, 2024 202.00 204.84 194.60 194.60 194.42 200
Jan 22, 2024 208.70 208.70 200.00 204.97 204.78 100
Jan 19, 2024 204.00 209.44 194.50 209.44 209.25 300
Jan 18, 2024 204.91 204.91 204.91 204.91 204.72 -
Jan 17, 2024 204.91 204.91 204.91 204.91 204.72 100
Jan 16, 2024 199.99 204.50 198.00 204.50 204.31 300
Jan 12, 2024 198.00 199.85 195.20 198.00 197.82 500
Jan 11, 2024 185.00 199.98 185.00 199.98 199.80 200
Jan 10, 2024 200.00 200.00 200.00 200.00 199.82 100
Jan 9, 2024 192.95 197.20 192.00 196.95 196.77 700
Jan 8, 2024 197.95 197.95 185.00 192.95 192.77 1,200
Jan 5, 2024 0.28 Dividend
Jan 5, 2024 192.00 197.95 192.00 197.95 197.77 100
Jan 4, 2024 192.22 199.00 185.00 190.00 189.55 800
Jan 3, 2024 188.69 188.69 188.69 188.69 188.24 100
Jan 2, 2024 194.00 194.00 185.00 185.00 184.56 100
Dec 29, 2023 195.00 195.00 195.00 195.00 194.53 100
Dec 28, 2023 192.80 195.00 192.80 195.00 194.53 200
Dec 27, 2023 199.40 199.40 184.30 192.79 192.33 400
Dec 26, 2023 190.00 209.50 190.00 197.50 197.03 200
Dec 22, 2023 200.35 200.35 188.01 188.01 187.56 200
Dec 21, 2023 188.85 195.00 185.61 185.61 185.17 200
Dec 20, 2023 185.00 189.99 185.00 189.99 189.54 400
Dec 19, 2023 184.88 189.96 181.00 186.10 185.66 500
Dec 18, 2023 190.00 190.00 184.98 187.00 186.55 300
Dec 15, 2023 186.54 200.00 186.54 188.36 187.91 1,300
Dec 14, 2023 182.25 190.00 182.25 190.00 189.55 100
Dec 13, 2023 188.00 194.00 186.00 186.00 185.56 200
Dec 12, 2023 184.00 185.01 182.05 185.01 184.57 300
Dec 11, 2023 190.00 190.05 186.00 189.99 189.54 600
Dec 8, 2023 186.91 194.41 185.37 190.00 189.55 400
Dec 7, 2023 179.34 183.70 174.99 183.70 183.26 300
Dec 6, 2023 180.00 180.00 174.99 174.99 174.57 200
Dec 5, 2023 179.98 180.00 172.05 172.05 171.64 200
Dec 4, 2023 175.71 179.98 174.40 179.97 179.54 400
Dec 1, 2023 173.00 175.51 173.00 173.01 172.60 200
Nov 30, 2023 164.14 175.94 164.14 175.94 175.52 100
Nov 29, 2023 169.41 171.51 165.91 171.51 171.10 100
Nov 28, 2023 170.00 171.00 163.64 170.01 169.60 800
Nov 27, 2023 177.00 177.00 167.00 167.00 166.60 200
Nov 24, 2023 171.52 177.00 167.92 177.00 176.58 200
Nov 22, 2023 180.00 180.00 175.00 176.00 175.58 700
Nov 21, 2023 180.15 180.15 180.15 180.15 179.72 -
Nov 20, 2023 180.15 180.15 180.15 180.15 179.72 100
Nov 17, 2023 185.00 188.05 180.02 180.02 179.59 200
Nov 16, 2023 180.00 185.99 180.00 185.99 185.55 100
Nov 15, 2023 187.54 187.54 184.50 186.00 185.56 100
Nov 14, 2023 182.00 187.16 181.01 181.01 180.58 300
Nov 13, 2023 181.00 184.52 175.50 178.60 178.17 300
Nov 10, 2023 182.26 182.26 181.00 181.00 180.57 100
Nov 9, 2023 189.97 195.00 185.00 189.00 188.55 700
Nov 8, 2023 194.96 194.96 193.00 193.00 192.54 100
Nov 7, 2023 194.93 194.93 190.00 190.00 189.55 200
Nov 6, 2023 195.00 195.50 192.00 192.00 191.54 200
Nov 3, 2023 0.18 Dividend
Nov 3, 2023 197.89 197.89 190.00 195.00 194.53 200
Nov 2, 2023 199.00 205.00 193.00 195.00 194.35 300
Nov 1, 2023 201.25 201.25 194.90 199.00 198.34 200
Oct 31, 2023 194.00 204.75 194.00 196.00 195.35 300
Oct 30, 2023 189.00 196.87 189.00 196.00 195.35 400
Oct 27, 2023 194.92 196.00 185.02 195.99 195.34 100
Oct 26, 2023 183.50 195.44 183.50 193.00 192.36 400
Oct 25, 2023 180.00 186.75 180.00 186.74 186.12 1,100
Oct 24, 2023 184.90 186.00 180.00 182.89 182.28 300
Oct 23, 2023 180.00 188.37 176.00 181.00 180.40 400
Oct 20, 2023 178.00 182.50 175.90 180.50 179.90 200
Oct 19, 2023 184.59 184.59 172.03 180.00 179.40 500
Oct 18, 2023 184.00 184.01 182.31 184.01 183.40 100
Oct 17, 2023 188.57 188.57 179.01 179.20 178.61 300
Oct 16, 2023 180.00 185.04 179.51 179.51 178.92 200
Oct 13, 2023 183.90 183.90 180.01 180.01 179.41 100
Oct 12, 2023 182.08 182.08 180.01 180.01 179.41 100
Oct 11, 2023 185.00 185.49 181.37 184.15 183.54 500
Oct 10, 2023 186.50 188.34 182.00 182.00 181.40 300
Oct 9, 2023 184.58 188.00 180.00 186.52 185.90 500
Oct 6, 2023 183.50 186.00 183.50 184.50 183.89 100
Oct 5, 2023 189.70 189.70 185.29 188.85 188.22 300
Oct 4, 2023 195.00 195.00 180.00 191.00 190.37 700
Oct 3, 2023 201.56 202.69 191.41 191.41 190.78 100
Oct 2, 2023 210.00 210.53 197.70 201.67 201.00 700
Sep 29, 2023 200.13 208.50 199.61 206.00 205.32 600
Sep 28, 2023 205.00 205.00 200.00 200.00 199.34 100
Sep 27, 2023 204.97 208.83 200.05 200.05 199.39 300
Sep 26, 2023 203.00 203.00 199.00 202.50 201.83 300
Sep 25, 2023 208.00 208.00 196.02 202.50 201.83 300
Sep 22, 2023 199.00 200.00 199.00 200.00 199.34 500
Sep 21, 2023 187.01 203.00 187.01 199.00 198.34 400
Sep 20, 2023 205.00 209.00 198.00 201.50 200.83 400
Sep 19, 2023 202.00 202.00 190.04 198.45 197.79 200
Sep 18, 2023 190.95 202.31 190.95 202.00 201.33 1,200
Sep 15, 2023 191.00 192.00 191.00 191.50 190.87 400
Sep 14, 2023 203.52 203.52 187.05 193.49 192.85 1,900
Sep 13, 2023 203.50 205.00 199.95 199.95 199.29 600
Sep 12, 2023 204.00 207.46 201.00 201.80 201.13 400
Sep 11, 2023 198.12 205.23 192.51 203.50 202.83 2,000
Sep 8, 2023 194.00 197.60 190.00 195.00 194.35 2,100
Sep 7, 2023 210.00 212.00 190.52 198.94 198.28 1,400
Sep 6, 2023 207.49 219.00 207.49 214.00 213.29 300
Sep 5, 2023 210.00 219.00 210.00 213.10 212.39 700
Sep 1, 2023 217.98 220.00 210.00 210.00 209.30 700
Aug 31, 2023 217.50 218.13 210.00 214.00 213.29 1,100
Aug 30, 2023 211.00 215.95 210.00 215.30 214.59 1,400
Aug 29, 2023 199.46 212.84 199.46 204.00 203.32 2,800
Aug 28, 2023 218.03 222.50 206.50 207.50 206.81 1,600
Aug 25, 2023 213.00 221.40 211.50 217.11 216.39 800
Aug 24, 2023 218.52 219.21 213.00 215.40 214.69 500
Aug 23, 2023 223.27 223.98 217.01 217.60 216.88 1,200
Aug 22, 2023 211.31 224.47 208.74 223.00 222.26 2,700
Aug 21, 2023 209.74 213.52 209.74 213.00 212.29 1,000
Aug 18, 2023 213.10 219.49 208.00 214.40 213.69 500
Aug 17, 2023 220.02 223.37 211.46 212.65 211.95 600
Aug 16, 2023 221.98 225.49 217.50 217.50 216.78 700
Aug 15, 2023 229.47 229.47 214.21 220.00 219.27 400
Aug 14, 2023 215.89 225.70 214.14 218.12 217.40 300
Aug 11, 2023 223.00 225.00 217.10 223.20 222.46 200
Aug 10, 2023 226.00 230.00 220.10 225.00 224.25 1,000
Aug 9, 2023 238.01 238.04 224.70 224.70 223.96 1,800
Aug 8, 2023 247.34 247.34 237.02 240.00 239.21 700
Aug 7, 2023 233.66 243.00 230.00 243.00 242.20 1,400
Aug 4, 2023 240.00 240.00 214.82 220.00 219.27 3,100
Aug 3, 2023 0.18 Dividend
Aug 3, 2023 241.13 243.60 230.37 230.37 229.61 400
Aug 2, 2023 244.51 246.99 238.75 242.40 241.42 1,200
Aug 1, 2023 212.28 242.50 205.52 242.50 241.52 2,500
Jul 31, 2023 214.65 216.00 196.20 214.00 213.13 2,200
Jul 28, 2023 237.00 237.00 224.00 225.00 224.09 300
Jul 27, 2023 242.81 243.50 235.89 235.89 234.93 400
Jul 26, 2023 239.27 249.99 235.34 239.00 238.03 3,400
Jul 25, 2023 238.99 249.97 228.57 243.00 242.02 1,000
Jul 24, 2023 229.83 242.37 227.50 235.61 234.66 3,700
Jul 21, 2023 234.41 242.99 234.41 234.45 233.50 600
Jul 20, 2023 239.68 249.98 227.85 234.50 233.55 1,700
Jul 19, 2023 236.20 240.00 228.36 228.36 227.43 2,900
Jul 18, 2023 229.50 246.00 223.01 238.10 237.14 3,600
Jul 17, 2023 215.00 228.28 211.01 225.64 224.73 2,100
Jul 14, 2023 204.48 210.00 201.28 209.99 209.14 400
Jul 13, 2023 201.00 205.00 200.00 202.49 201.67 2,000
Jul 12, 2023 195.77 203.48 188.28 200.55 199.74 3,100
Jul 11, 2023 213.25 214.50 194.53 200.70 199.89 2,700
Jul 10, 2023 200.00 215.00 198.50 213.95 213.08 3,800
Jul 7, 2023 208.00 208.00 195.28 200.99 200.18 3,200
Jul 6, 2023 209.05 214.01 206.00 206.00 205.17 1,900
Jul 5, 2023 212.00 218.90 210.50 214.00 213.13 1,600
Jul 3, 2023 205.00 214.00 193.38 214.00 213.13 1,400
Jun 30, 2023 218.99 218.99 202.84 203.00 202.18 400
Jun 29, 2023 215.03 216.67 215.03 215.75 214.88 600
Jun 28, 2023 216.00 216.00 215.00 215.00 214.13 200
Jun 27, 2023 214.02 219.00 213.95 216.00 215.12 400
Jun 26, 2023 210.00 217.40 210.00 213.01 212.15 700
Jun 23, 2023 197.46 215.00 197.45 213.06 212.20 2,100
Jun 22, 2023 196.00 198.47 189.88 195.88 195.09 1,000
Jun 21, 2023 203.05 203.05 190.42 197.40 196.60 2,900
Jun 20, 2023 204.00 214.99 203.50 204.95 204.12 1,200
Jun 16, 2023 190.88 205.59 190.88 203.51 202.69 2,500
Jun 15, 2023 188.96 191.00 186.00 191.00 190.23 1,600
Jun 14, 2023 191.50 191.80 183.13 186.00 185.25 1,400
Jun 13, 2023 192.03 192.03 190.00 191.00 190.23 300
Jun 12, 2023 204.76 209.72 188.57 191.00 190.23 1,200
Jun 9, 2023 205.00 208.00 199.30 202.50 201.68 800
Jun 8, 2023 189.38 205.00 188.00 200.00 199.19 4,200
Jun 7, 2023 193.01 193.50 186.10 191.45 190.67 300
Jun 6, 2023 190.30 192.00 188.40 192.00 191.22 1,700
Jun 5, 2023 187.61 193.88 178.12 190.00 189.23 1,800
Jun 2, 2023 210.76 211.01 183.14 189.00 188.23 3,400
Jun 1, 2023 213.01 215.99 198.06 203.50 202.68 1,100
May 31, 2023 216.00 223.11 214.47 219.50 218.61 600
May 30, 2023 219.16 223.26 217.02 219.60 218.71 700
May 26, 2023 219.22 222.37 217.42 219.51 218.62 1,000
May 25, 2023 224.48 226.90 200.03 218.00 217.12 1,500
May 24, 2023 201.99 220.00 201.99 220.00 219.11 800
May 23, 2023 195.75 202.00 195.75 201.99 201.17 300
May 22, 2023 195.00 200.10 195.00 196.00 195.21 600
May 19, 2023 186.50 197.36 185.70 195.99 195.20 900
May 18, 2023 186.69 187.00 183.51 186.60 185.84 1,800
May 17, 2023 188.12 194.00 188.12 193.01 192.23 2,800
May 16, 2023 183.96 183.99 181.29 182.49 181.75 1,300
May 15, 2023 177.01 183.56 177.01 181.99 181.25 2,400
May 12, 2023 193.35 193.53 177.76 183.56 182.82 500
May 11, 2023 192.58 194.00 192.54 193.00 192.22 500
May 10, 2023 190.03 195.01 190.03 195.00 194.21 800
May 9, 2023 191.00 195.40 181.92 191.40 190.62 1,500
May 8, 2023 179.14 198.89 179.14 191.40 190.62 2,600
May 5, 2023 183.52 183.52 175.22 180.02 179.29 1,600
May 4, 2023 0.18 Dividend
May 4, 2023 176.37 183.58 176.32 183.52 182.78 900
May 3, 2023 176.00 180.00 174.14 176.50 175.61 900
May 2, 2023 181.32 188.00 177.43 178.99 178.08 900
May 1, 2023 185.00 188.00 185.00 187.99 187.04 1,200
Apr 28, 2023 175.00 187.27 175.00 185.00 184.06 1,500
Apr 27, 2023 173.51 177.00 172.88 177.00 176.10 800
Apr 26, 2023 178.97 180.00 177.00 177.00 176.10 200
Apr 25, 2023 184.70 184.99 174.72 184.99 184.05 500
Apr 24, 2023 176.38 188.03 176.37 184.00 183.07 800
Apr 21, 2023 168.05 176.38 168.05 176.38 175.49 100
Apr 20, 2023 164.61 172.96 164.61 172.50 171.63 900

Related Tickers

IVFH Innovative Food Holdings, Inc.
0.9400
-5.05%
 
ACOMO.AS Acomo N.V.
17.62
-0.79%
 
PFGC Performance Food Group Company
68.48
+0.65%
 
SPTN SpartanNash Company
19.67
+2.34%
 
TWG Top Wealth Group Holding Limited
3.7300
+101.62%