Amcon Distributing Company (NY: DIT )

184.00 -3.01 (-1.61%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 173.12 177.39 173.12 176.50 251 +3.08(+1.78%)
Jan 30, 2023 178.97 178.97 173.42 173.42 522 -2.03(-1.16%)
Jan 27, 2023 170.44 178.69 170.44 175.45 415 +6.11(+3.61%)
Jan 26, 2023 179.88 180.94 169.34 169.34 687 -9.67(-5.40%)
Jan 25, 2023 166.27 182.18 166.27 179.01 1,644 +10.52(+6.24%)
Jan 24, 2023 165.50 170.42 164.55 168.49 1,637 +3.00(+1.81%)
Jan 23, 2023 169.00 169.00 157.70 165.49 3,187 -3.51(-2.08%)
Jan 20, 2023 174.40 174.90 169.00 169.00 136 -7.00(-3.98%)
Jan 19, 2023 178.87 178.87 171.00 176.00 1,106 -2.40(-1.35%)
Jan 18, 2023 178.00 178.65 176.50 178.40 680 -0.45(-0.25%)
Jan 17, 2023 177.09 178.85 177.09 178.85 150 -0.03(-0.02%)
Jan 13, 2023 179.89 180.78 175.93 178.88 2,568 -2.04(-1.13%)
Jan 12, 2023 180.00 180.94 175.42 180.92 626 +1.92(+1.07%)
Jan 11, 2023 177.50 180.98 177.25 179.00 489 -1.95(-1.08%)
Jan 10, 2023 176.37 185.30 173.01 180.95 2,298 +0.97(+0.54%)
Jan 09, 2023 180.00 180.00 177.90 179.98 812 +0.08(+0.04%)
Jan 06, 2023 175.00 179.90 175.00 179.90 126 +0.95(+0.53%)
Jan 05, 2023 175.12 178.95 172.52 178.95 532 +0.97(+0.55%)
Jan 04, 2023 176.81 178.28 174.62 177.98 695 -1.48(-0.82%)
Jan 03, 2023 175.01 180.37 171.52 179.46 2,405 -1.54(-0.85%)
Dec 30, 2022 180.31 189.19 176.12 181.00 2,175 -8.00(-4.23%)
Dec 29, 2022 190.00 191.78 183.94 189.00 1,865 +0.98(+0.52%)
Dec 28, 2022 188.80 192.70 188.00 188.02 1,052 +0.02(+0.01%)
Dec 27, 2022 187.99 189.50 186.03 188.00 1,024 +5.88(+3.23%)
Dec 23, 2022 188.00 191.55 182.12 182.12 705 -6.11(-3.25%)
Dec 22, 2022 182.50 188.23 180.56 188.23 624 +3.89(+2.11%)
Dec 21, 2022 184.99 191.42 184.34 184.34 1,000 -0.16(-0.09%)
Dec 20, 2022 196.00 196.00 183.91 184.50 2,645 -11.43(-5.83%)
Dec 19, 2022 189.00 199.96 189.00 195.93 1,520 +13.14(+7.19%)
Dec 16, 2022 193.20 193.50 182.79 182.79 132 -13.29(-6.78%)
Dec 15, 2022 189.61 196.08 179.16 196.08 934 +6.07(+3.19%)
Dec 14, 2022 193.64 193.80 186.00 190.01 709 +0.00(+0.00%)
Dec 13, 2022 188.55 194.00 186.58 190.01 815 -1.00(-0.52%)
Dec 12, 2022 189.00 193.37 185.95 191.01 647 +2.01(+1.06%)
Dec 09, 2022 168.55 191.31 167.51 189.00 3,801 +20.45(+12.13%)
Dec 08, 2022 171.81 174.95 165.58 168.55 964 -2.45(-1.43%)
Dec 07, 2022 171.00 171.00 171.00 171.00 25 -0.90(-0.52%)
Dec 06, 2022 177.00 178.00 167.26 171.90 661 -3.11(-1.78%)
Dec 05, 2022 175.37 188.80 170.06 175.01 1,274 +2.99(+1.74%)
Dec 02, 2022 170.48 173.87 166.22 172.02 905 +0.90(+0.53%)
Dec 01, 2022 163.25 175.76 156.00 171.12 3,209 +11.12(+6.95%)
Nov 30, 2022 162.26 163.03 156.02 160.00 782 +0.00(+0.00%)
Nov 29, 2022 170.04 176.92 159.00 160.00 2,512 -8.01(-4.77%)
Nov 28, 2022 183.07 183.07 168.01 168.01 755 -16.97(-9.17%)
Nov 25, 2022 182.20 185.00 181.08 184.98 1,195 +2.97(+1.63%)
Nov 23, 2022 181.70 183.00 180.00 182.01 563 +0.21(+0.12%)
Nov 22, 2022 172.68 183.00 172.68 181.80 1,226 +12.61(+7.45%)
Nov 21, 2022 181.16 181.16 163.27 169.19 1,628 -14.81(-8.05%)
Nov 18, 2022 179.94 188.99 179.94 184.00 456 +5.02(+2.80%)
Nov 17, 2022 181.85 181.85 174.18 178.98 1,245 -5.17(-2.81%)
Nov 16, 2022 183.63 184.15 182.00 184.15 130 +1.55(+0.85%)
Nov 15, 2022 183.99 184.11 182.58 182.60 474 -1.39(-0.76%)
Nov 14, 2022 186.29 186.29 183.57 183.99 255 -6.39(-3.36%)
Nov 11, 2022 187.00 195.06 187.00 190.38 820 -2.35(-1.22%)
Nov 10, 2022 188.50 197.38 186.00 192.73 199 -1.31(-0.68%)
Nov 09, 2022 187.90 194.70 185.45 194.04 318 +3.84(+2.02%)
Nov 08, 2022 197.50 197.50 186.25 190.20 845 +2.40(+1.28%)
Nov 07, 2022 191.36 193.34 187.57 187.80 630 -7.08(-3.63%)
Nov 04, 2022 190.97 199.80 190.20 194.88 508 +8.47(+4.54%)
Nov 03, 2022 185.35 196.00 185.35 186.41 1,904 +1.06(+0.57%)
Nov 02, 2022 185.00 194.50 185.00 185.35 868 -3.65(-1.93%)
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.