Amcon Distributing Company (NY: DIT )

137.30 +3.09 (+2.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 216.29 216.91 208.83 212.81 1,090 -1.29(-0.60%)
Aug 30, 2023 209.82 214.75 208.83 214.10 1,422 +11.24(+5.54%)
Aug 29, 2023 198.35 211.65 198.35 202.86 2,808 -3.48(-1.69%)
Aug 28, 2023 216.81 221.26 205.35 206.34 1,629 -9.56(-4.43%)
Aug 25, 2023 211.81 220.16 210.32 215.90 848 +1.70(+0.79%)
Aug 24, 2023 217.30 217.99 211.81 214.20 466 -2.19(-1.01%)
Aug 23, 2023 222.03 222.73 215.80 216.39 1,207 -5.37(-2.42%)
Aug 22, 2023 210.13 223.22 207.58 221.76 2,688 +9.94(+4.69%)
Aug 21, 2023 208.57 212.33 208.57 211.81 988 -1.39(-0.65%)
Aug 18, 2023 211.91 218.27 206.84 213.20 525 +1.74(+0.82%)
Aug 17, 2023 218.79 222.12 210.28 211.46 563 -4.82(-2.23%)
Aug 16, 2023 220.74 224.23 216.29 216.29 747 -2.49(-1.14%)
Aug 15, 2023 228.19 228.19 213.01 218.77 405 +1.87(+0.86%)
Aug 14, 2023 214.69 224.44 212.95 216.90 310 -5.05(-2.28%)
Aug 11, 2023 221.76 223.75 215.89 221.96 172 -1.79(-0.80%)
Aug 10, 2023 224.74 228.72 218.87 223.75 995 +0.30(+0.13%)
Aug 09, 2023 236.68 236.71 223.45 223.45 1,816 -15.21(-6.37%)
Aug 08, 2023 245.96 245.96 235.70 238.66 724 -2.98(-1.23%)
Aug 07, 2023 232.36 241.65 228.72 241.65 1,427 +22.87(+10.45%)
Aug 04, 2023 238.66 238.66 213.62 218.77 3,166 -10.31(-4.50%)
Aug 03, 2023 239.78 242.24 229.09 229.09 383 -11.78(-4.89%)
Aug 02, 2023 242.97 245.43 237.24 240.87 1,187 -0.10(-0.04%)
Aug 01, 2023 210.94 240.97 204.22 240.97 2,518 +28.32(+13.32%)
Jul 31, 2023 213.29 214.64 194.96 212.65 2,183 -10.93(-4.89%)
Jul 28, 2023 235.50 235.50 222.59 223.58 338 -10.82(-4.62%)
Jul 27, 2023 241.28 241.96 234.40 234.40 448 -3.09(-1.30%)
Jul 26, 2023 237.76 248.41 233.85 237.49 3,404 -3.97(-1.65%)
Jul 25, 2023 237.48 248.39 227.13 241.47 1,044 +7.34(+3.14%)
Jul 24, 2023 228.38 240.84 226.06 234.12 3,742 +1.15(+0.49%)
Jul 21, 2023 232.93 241.46 232.93 232.97 616 -0.05(-0.02%)
Jul 20, 2023 238.17 248.40 226.41 233.02 1,743 +6.10(+2.69%)
Jul 19, 2023 234.71 238.48 226.92 226.92 2,882 -9.68(-4.09%)
Jul 18, 2023 228.05 244.45 221.60 236.60 3,630 +12.38(+5.52%)
Jul 17, 2023 213.64 226.84 209.68 224.22 2,123 +15.55(+7.45%)
Jul 14, 2023 203.19 208.67 200.01 208.66 442 +7.45(+3.70%)
Jul 13, 2023 199.73 203.71 198.74 201.21 2,029 +1.93(+0.97%)
Jul 12, 2023 194.53 202.19 187.09 199.28 3,088 -0.15(-0.07%)
Jul 11, 2023 211.90 213.15 193.30 199.43 2,692 -13.17(-6.19%)
Jul 10, 2023 198.74 213.64 197.25 212.60 3,827 +12.88(+6.45%)
Jul 07, 2023 206.69 206.69 194.05 199.72 3,201 -4.98(-2.43%)
Jul 06, 2023 207.72 212.66 204.70 204.70 1,876 -7.95(-3.74%)
Jul 05, 2023 210.66 217.52 209.17 212.65 1,581 +0.00(+0.00%)
Jul 03, 2023 203.71 212.65 192.16 212.65 1,435 +10.93(+5.42%)
Jun 30, 2023 217.61 217.61 201.56 201.72 404 -12.67(-5.91%)
Jun 29, 2023 213.67 215.31 213.67 214.39 605 +0.75(+0.35%)
Jun 28, 2023 214.64 214.64 213.64 213.64 211 -0.99(-0.46%)
Jun 27, 2023 212.67 217.62 212.60 214.64 356 +2.97(+1.40%)
Jun 26, 2023 208.67 216.03 208.67 211.66 681 -0.05(-0.02%)
Jun 23, 2023 196.21 213.64 196.20 211.71 2,123 +17.07(+8.77%)
Jun 22, 2023 194.76 197.22 188.68 194.64 1,001 -1.51(-0.77%)
Jun 21, 2023 201.77 201.77 189.22 196.15 2,872 -7.50(-3.68%)
Jun 20, 2023 202.71 213.63 202.22 203.66 1,254 +1.43(+0.71%)
Jun 16, 2023 189.67 204.29 189.67 202.22 2,565 +12.43(+6.55%)
Jun 15, 2023 187.77 189.79 184.82 189.79 1,584 +4.97(+2.69%)
Jun 14, 2023 190.29 190.59 181.97 184.82 1,424 -4.97(-2.62%)
Jun 13, 2023 190.82 190.82 188.80 189.79 278 +0.00(+0.00%)
Jun 12, 2023 203.47 208.39 187.37 189.79 1,193 -11.43(-5.68%)
Jun 09, 2023 203.71 206.69 198.04 201.22 829 +2.48(+1.25%)
Jun 08, 2023 188.18 203.71 186.81 198.74 4,230 +8.50(+4.47%)
Jun 07, 2023 191.79 192.28 184.93 190.24 323 -0.55(-0.29%)
Jun 06, 2023 189.10 190.79 187.21 190.79 1,752 +1.99(+1.05%)
Jun 05, 2023 186.43 192.66 177.00 188.80 2,578 +0.99(+0.53%)
Jun 02, 2023 209.43 209.68 181.98 187.81 3,385 -14.41(-7.13%)
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.