Amcon Distributing Company (NY: DIT )

144.00 +6.70 (+4.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 199.01 207.34 198.50 204.85 579 +5.97(+3.00%)
Sep 28, 2023 203.86 203.86 198.88 198.88 109 -0.05(-0.02%)
Sep 27, 2023 203.83 207.66 198.93 198.93 335 -2.44(-1.21%)
Sep 26, 2023 201.87 201.87 197.89 201.37 294 +0.00(+0.00%)
Sep 25, 2023 206.84 201.87 199.88 201.37 301 +2.49(+1.25%)
Sep 22, 2023 197.89 198.88 197.89 198.88 510 +1.00(+0.50%)
Sep 21, 2023 185.97 201.87 185.97 197.89 381 -2.49(-1.24%)
Sep 20, 2023 203.86 207.83 196.90 200.38 384 +3.03(+1.54%)
Sep 19, 2023 200.87 200.87 188.98 197.34 210 -3.53(-1.76%)
Sep 18, 2023 189.88 201.18 189.88 200.87 1,187 +10.44(+5.48%)
Sep 15, 2023 189.94 190.93 189.94 190.43 368 -1.98(-1.03%)
Sep 14, 2023 202.38 202.38 186.01 192.41 1,888 -6.42(-3.23%)
Sep 13, 2023 202.37 203.86 198.84 198.84 637 -1.84(-0.92%)
Sep 12, 2023 202.86 206.30 199.88 200.68 405 -1.69(-0.84%)
Sep 11, 2023 197.01 204.09 191.44 202.37 2,059 +8.45(+4.36%)
Sep 08, 2023 192.92 196.50 188.94 193.91 2,062 -3.92(-1.98%)
Sep 07, 2023 208.83 210.82 189.46 197.83 1,370 -14.98(-7.04%)
Sep 06, 2023 206.33 217.78 206.33 212.81 289 +0.89(+0.42%)
Sep 05, 2023 208.83 217.78 208.83 211.91 666 +3.08(+1.48%)
Sep 01, 2023 216.76 218.77 208.83 208.83 747 -3.98(-1.87%)
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%)
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.