Amcon Distributing Company (NY: DIT )

137.30 +3.09 (+2.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 57.99 57.99 57.99 57.99 2 +0.00(+0.00%)
Apr 29, 2020 56.87 58.32 56.87 57.99 191 +3.98(+7.38%)
Apr 28, 2020 56.25 56.25 54.01 54.01 302 -4.89(-8.30%)
Apr 27, 2020 58.89 58.89 58.89 58.89 21 +0.00(+0.00%)
Apr 24, 2020 58.89 58.89 58.89 58.89 112 -5.71(-8.84%)
Apr 23, 2020 64.60 64.60 1 +0.00(+0.00%)
Apr 21, 2020 64.60 64.60 64.60 0 +0.00(+0.00%)
Apr 20, 2020 68.18 73.36 64.56 64.60 625 -0.89(-1.37%)
Apr 17, 2020 65.52 65.52 65.50 65.50 112 +0.72(+1.11%)
Apr 16, 2020 66.22 66.22 64.44 64.78 247 +4.58(+7.60%)
Apr 15, 2020 54.90 60.20 54.90 60.20 89 +3.53(+6.23%)
Apr 14, 2020 55.78 57.51 55.78 56.67 173 +2.32(+4.28%)
Apr 13, 2020 54.67 54.68 54.35 54.35 106 -0.11(-0.20%)
Apr 09, 2020 54.46 54.46 54.46 54.46 112 +0.00(+0.00%)
Apr 08, 2020 54.46 54.46 54.46 54.46 114 +0.44(+0.82%)
Apr 07, 2020 55.78 55.78 53.58 54.01 302 -0.49(-0.90%)
Apr 06, 2020 54.50 54.50 54.50 54.50 89 +0.62(+1.16%)
Apr 03, 2020 53.88 53.88 53.88 53.88 112 +0.00(+0.00%)
Apr 02, 2020 53.88 53.88 53.88 53.88 20 -1.38(-2.50%)
Apr 01, 2020 55.52 55.52 55.26 55.26 424 -0.52(-0.94%)
Mar 31, 2020 55.34 55.78 55.34 55.78 90 +0.38(+0.69%)
Mar 30, 2020 55.78 56.67 55.40 55.40 555 -1.98(-3.44%)
Mar 27, 2020 57.38 57.38 57.38 57.38 112 +0.00(+0.00%)
Mar 26, 2020 57.38 57.38 57.38 57.38 13 +2.12(+3.83%)
Mar 25, 2020 56.68 56.68 55.26 55.26 123 -3.62(-6.15%)
Mar 24, 2020 58.88 58.88 58.88 58.88 68 +3.98(+7.24%)
Mar 23, 2020 54.91 54.91 54.91 54.91 14 -5.74(-9.46%)
Mar 19, 2020 60.65 60.65 60.65 0 +0.00(+0.00%)
Mar 18, 2020 62.43 62.43 60.65 60.65 586 -1.38(-2.23%)
Mar 17, 2020 62.31 62.31 61.58 62.03 1,408 -4.32(-6.51%)
Mar 16, 2020 61.98 66.35 7 +0.00(+0.00%)
Mar 13, 2020 68.62 68.62 66.35 66.35 338 +2.37(+3.71%)
Mar 12, 2020 63.98 63.98 63.98 63.98 79 -0.48(-0.74%)
Mar 11, 2020 61.62 64.45 61.62 64.45 93 +1.98(+3.17%)
Mar 10, 2020 62.47 62.47 62.47 62.47 13 -1.28(-2.01%)
Mar 09, 2020 61.97 63.79 61.58 63.75 398 -1.35(-2.08%)
Mar 06, 2020 64.42 66.45 64.42 65.11 451 +0.69(+1.07%)
Mar 05, 2020 64.42 64.42 64.42 64.42 9 +0.00(+0.00%)
Mar 04, 2020 64.42 64.42 64.42 64.42 29 +0.03(+0.04%)
Mar 03, 2020 64.39 64.39 64.39 64.39 25 +0.00(+0.00%)
Mar 02, 2020 64.39 64.39 64.39 64.39 22 +0.00(+0.00%)
Feb 28, 2020 65.16 68.63 64.20 64.39 338 -0.77(-1.19%)
Feb 26, 2020 65.16 65.16 65.16 0 -1.22(-1.84%)
Feb 24, 2020 66.38 66.38 66.38 0 +1.72(+2.66%)
Feb 20, 2020 64.67 64.67 64.67 0 -2.22(-3.32%)
Feb 19, 2020 66.89 66.89 66.89 66.89 46 +0.25(+0.37%)
Feb 18, 2020 65.59 66.64 64.65 66.64 793 +1.10(+1.68%)
Feb 14, 2020 65.71 65.71 65.53 65.54 112 -0.56(-0.84%)
Feb 13, 2020 65.22 66.99 65.22 66.10 185 -4.46(-6.32%)
Feb 12, 2020 70.56 70.56 70.56 70.56 3 +0.00(+0.00%)
Feb 11, 2020 70.78 70.78 67.56 70.56 345 +4.20(+6.32%)
Feb 10, 2020 65.73 66.41 65.73 66.37 412 -4.47(-6.31%)
Feb 07, 2020 71.56 71.56 70.84 70.84 112 +2.04(+2.96%)
Feb 06, 2020 67.15 68.84 67.15 68.80 166 +1.65(+2.46%)
Feb 05, 2020 67.15 67.15 67.15 67.15 1 +0.00(+0.00%)
Feb 04, 2020 67.15 67.15 67.15 67.15 9 +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.