Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amcon Distributing Company (NY: DIT )

140.00 -2.12 (-1.49%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 144.82 144.82 139.83 139.83 100 -4.00(-2.78%)
May 30, 2024 146.82 146.82 141.83 143.83 374 -3.71(-2.51%)
May 29, 2024 144.81 147.53 142.83 147.53 273 +7.70(+5.51%)
May 28, 2024 141.81 141.81 135.93 139.83 214 -1.99(-1.40%)
May 24, 2024 139.33 141.82 133.84 141.82 252 +5.68(+4.17%)
May 23, 2024 142.03 148.31 136.14 136.14 401 -5.44(-3.85%)
May 22, 2024 140.83 145.82 139.83 141.58 337 -0.14(-0.10%)
May 21, 2024 146.26 152.05 141.72 141.72 1,931 -1.24(-0.87%)
May 20, 2024 149.83 155.80 142.43 142.96 760 -12.15(-7.83%)
May 17, 2024 156.82 156.82 151.82 155.10 306 +2.22(+1.45%)
May 16, 2024 154.84 154.84 150.84 152.89 696 -5.17(-3.27%)
May 15, 2024 158.61 164.79 158.06 158.06 357 +3.30(+2.13%)
May 14, 2024 152.55 157.81 152.55 154.76 240 -2.50(-1.59%)
May 13, 2024 149.94 159.81 149.82 157.26 735 -3.53(-2.20%)
May 10, 2024 159.81 160.80 157.81 160.80 100 +0.99(+0.62%)
May 08, 2024 159.81 199 +4.28(+2.76%)
May 07, 2024 159.98 162.80 155.52 155.52 200 -4.48(-2.80%)
May 06, 2024 164.30 165.80 159.81 160.01 206 +2.30(+1.46%)
May 03, 2024 174.78 174.78 154.00 157.71 706 -5.47(-3.35%)
May 02, 2024 163.18 163.18 163.18 163.18 49 -4.44(-2.65%)
May 01, 2024 149.79 167.62 144.79 167.62 1,251 +11.15(+7.13%)
Apr 29, 2024 156.46 44 -1.38(-0.87%)
Apr 26, 2024 157.84 157.84 157.84 157.84 100 -2.79(-1.74%)
Apr 25, 2024 159.33 160.63 159.33 160.63 206 +0.00(+0.00%)
Apr 24, 2024 160.13 160.63 160.13 160.63 129 +1.00(+0.63%)
Apr 23, 2024 167.62 167.62 153.09 159.64 831 +1.81(+1.14%)
Apr 22, 2024 167.62 167.62 135.39 157.83 1,235 -7.49(-4.53%)
Apr 19, 2024 167.62 179.58 162.17 165.32 2,164 -17.76(-9.70%)
Apr 18, 2024 177.57 183.08 177.57 183.08 437 +7.99(+4.56%)
Apr 15, 2024 175.09 15 +2.22(+1.28%)
Apr 12, 2024 167.84 173.64 167.84 172.88 271 +6.26(+3.75%)
Apr 11, 2024 166.62 166.62 166.62 166.62 55 -9.67(-5.48%)
Apr 10, 2024 176.29 176.29 176.29 176.29 49 -1.06(-0.60%)
Apr 08, 2024 177.35 23 +1.06(+0.60%)
Apr 05, 2024 175.35 176.29 166.94 176.29 127 +2.68(+1.55%)
Apr 04, 2024 175.60 175.60 173.60 173.60 528 -0.67(-0.38%)
Apr 03, 2024 180.26 180.26 174.27 174.27 173 -9.31(-5.07%)
Apr 02, 2024 174.60 183.58 171.60 183.58 160 +6.97(+3.95%)
Apr 01, 2024 179.59 179.59 176.61 176.61 137 -6.97(-3.80%)
Mar 28, 2024 181.90 186.57 181.90 183.58 181 -3.00(-1.61%)
Mar 27, 2024 186.62 186.62 186.59 186.59 76 -1.98(-1.05%)
Mar 26, 2024 187.59 192.33 184.58 188.57 282 +2.89(+1.56%)
Mar 25, 2024 194.76 197.32 185.68 185.68 114 -6.89(-3.58%)
Mar 22, 2024 191.76 192.57 184.58 192.57 750 +2.80(+1.48%)
Mar 21, 2024 191.76 191.76 189.77 189.77 372 -1.80(-0.94%)
Mar 20, 2024 191.56 191.56 189.57 191.56 415 +2.29(+1.21%)
Mar 19, 2024 192.57 195.54 189.27 189.27 432 +2.68(+1.44%)
Mar 18, 2024 191.36 197.53 186.59 186.59 197 -4.98(-2.60%)
Mar 15, 2024 190.57 191.56 184.85 191.56 394 +0.70(+0.37%)
Mar 14, 2024 189.74 194.36 170.61 190.87 1,250 +1.09(+0.57%)
Mar 13, 2024 189.78 189.78 189.78 189.78 112 -5.77(-2.95%)
Mar 11, 2024 195.54 25 -2.98(-1.50%)
Mar 07, 2024 198.53 4 +3.97(+2.04%)
Mar 04, 2024 194.56 21 -1.05(-0.54%)
Mar 01, 2024 195.60 195.60 195.60 195.60 100 -2.41(-1.22%)
Feb 29, 2024 198.02 198.02 198.02 198.02 32 -3.02(-1.50%)
Feb 27, 2024 201.03 31 +2.09(+1.05%)
Feb 26, 2024 198.95 198.95 198.95 198.95 57 -0.48(-0.24%)
Feb 23, 2024 196.05 199.54 192.56 199.43 228 +2.87(+1.46%)
Feb 22, 2024 191.56 196.55 191.56 196.55 226 +0.98(+0.50%)
Feb 20, 2024 195.57 18 -6.27(-3.10%)
Feb 16, 2024 202.54 202.54 199.54 201.84 180 -1.08(-0.53%)
Feb 15, 2024 201.07 202.92 201.07 202.92 39 +2.50(+1.25%)
Feb 14, 2024 200.42 200.42 200.42 200.42 45 -2.62(-1.29%)
Feb 13, 2024 203.02 203.04 203.02 203.04 121 +0.50(+0.25%)
Feb 12, 2024 202.54 202.54 192.58 202.54 116 +2.99(+1.50%)
Feb 09, 2024 193.56 204.53 193.56 199.54 550 +6.98(+3.63%)
Feb 08, 2024 189.57 192.56 189.57 192.56 156 -1.39(-0.72%)
Feb 06, 2024 193.95 7 +1.59(+0.82%)
Feb 05, 2024 187.57 192.36 187.47 192.36 262 -1.49(-0.77%)
Feb 02, 2024 189.57 194.01 189.57 193.85 148 -1.42(-0.73%)
Jan 31, 2024 195.26 10 -4.05(-2.03%)
Jan 29, 2024 199.31 15 +3.94(+2.02%)
Jan 25, 2024 195.38 40 -0.13(-0.07%)
Jan 24, 2024 192.38 195.50 192.38 195.50 102 +1.52(+0.79%)
Jan 23, 2024 201.36 204.19 193.98 193.98 177 -10.34(-5.06%)
Jan 22, 2024 208.03 208.03 199.36 204.32 88 -4.46(-2.13%)
Jan 19, 2024 203.35 208.77 193.88 208.77 301 +4.52(+2.21%)
Jan 17, 2024 204.26 28 +0.41(+0.20%)
Jan 16, 2024 199.35 203.85 197.37 203.85 271 +6.48(+3.28%)
Jan 12, 2024 197.37 199.21 194.58 197.37 536 -1.97(-0.99%)
Jan 11, 2024 184.41 199.34 184.41 199.34 230 -0.02(-0.01%)
Jan 10, 2024 199.36 199.36 199.36 199.36 41 +3.04(+1.55%)
Jan 09, 2024 192.34 196.57 191.39 196.32 660 +3.99(+2.07%)
Jan 08, 2024 197.32 197.32 184.41 192.34 1,178 -4.98(-2.53%)
Jan 05, 2024 191.39 197.32 191.39 197.32 135 +8.20(+4.34%)
Jan 04, 2024 191.32 198.07 184.14 189.12 818 +1.30(+0.69%)
Jan 03, 2024 187.81 187.81 187.81 187.81 56 +3.67(+1.99%)
Jan 02, 2024 193.10 193.10 184.14 184.14 65 -9.95(-5.13%)
Dec 29, 2023 194.09 194.09 194.09 194.09 116 +0.00(+0.00%)
Dec 28, 2023 191.90 194.09 191.90 194.09 187 +2.20(+1.15%)
Dec 27, 2023 198.47 198.47 183.44 191.89 385 -4.69(-2.38%)
Dec 26, 2023 189.12 208.52 189.12 196.58 197 +9.45(+5.05%)
Dec 22, 2023 199.42 199.42 187.13 187.13 163 +2.39(+1.29%)
Dec 21, 2023 187.97 194.09 184.75 184.75 241 -4.36(-2.31%)
Dec 20, 2023 184.14 189.10 184.14 189.10 352 +3.87(+2.09%)
Dec 19, 2023 184.02 189.07 180.16 185.23 460 -0.90(-0.48%)
Dec 18, 2023 189.12 189.12 184.12 186.13 282 -1.35(-0.72%)
Dec 15, 2023 185.67 199.07 185.67 187.48 1,339 -1.63(-0.86%)
Dec 14, 2023 181.41 189.12 181.41 189.12 88 +3.98(+2.15%)
Dec 13, 2023 187.12 193.10 185.13 185.13 224 +0.99(+0.54%)
Dec 12, 2023 183.14 184.15 181.20 184.15 272 -4.96(-2.62%)
Dec 11, 2023 189.12 189.16 185.13 189.10 641 -0.01(-0.01%)
Dec 08, 2023 186.04 193.50 184.51 189.12 373 +6.27(+3.43%)
Dec 07, 2023 178.50 182.84 174.18 182.84 315 +8.67(+4.98%)
Dec 06, 2023 179.16 179.16 174.18 174.18 170 +2.93(+1.71%)
Dec 05, 2023 179.14 179.16 171.25 171.25 180 -7.88(-4.40%)
Dec 04, 2023 174.89 179.14 173.59 179.13 379 +6.93(+4.02%)
Dec 01, 2023 172.19 174.69 172.19 172.20 246 -2.92(-1.67%)
Nov 30, 2023 163.38 175.12 163.38 175.12 128 +4.41(+2.58%)
Nov 29, 2023 168.62 170.71 165.14 170.71 118 +1.49(+0.88%)
Nov 28, 2023 169.21 170.20 162.88 169.22 812 +3.00(+1.80%)
Nov 27, 2023 176.18 176.18 166.22 166.22 243 -9.95(-5.65%)
Nov 24, 2023 170.72 176.18 167.14 176.18 190 +1.00(+0.57%)
Nov 22, 2023 179.16 179.16 174.19 175.18 691 -4.13(-2.30%)
Nov 20, 2023 179.31 41 +0.13(+0.07%)
Nov 17, 2023 184.14 187.17 179.18 179.18 200 -5.94(-3.21%)
Nov 16, 2023 179.16 185.12 179.16 185.12 40 -0.01(-0.01%)
Nov 15, 2023 186.67 186.67 183.64 185.13 78 +4.97(+2.76%)
Nov 14, 2023 181.15 186.29 180.17 180.17 316 +2.40(+1.35%)
Nov 13, 2023 180.16 183.66 174.68 177.77 312 -2.39(-1.33%)
Nov 10, 2023 180.16 181.41 180.16 180.16 100 -7.96(-4.23%)
Nov 09, 2023 189.09 194.09 184.14 188.12 688 -3.98(-2.07%)
Nov 08, 2023 194.05 194.05 192.10 192.10 46 +2.99(+1.58%)
Nov 07, 2023 194.02 194.02 189.12 189.12 198 -1.99(-1.04%)
Nov 06, 2023 194.09 194.59 191.11 191.11 151 -2.99(-1.54%)
Nov 03, 2023 196.97 196.97 189.12 194.09 184 +0.18(+0.09%)
Nov 02, 2023 197.89 203.86 191.92 193.91 345 -3.98(-2.01%)
Nov 01, 2023 200.13 200.13 193.81 197.89 190 +2.98(+1.53%)
Oct 31, 2023 192.92 203.61 192.92 194.91 312 +0.00(+0.00%)
Oct 30, 2023 187.95 195.77 187.95 194.91 412 +0.01(+0.01%)
Oct 27, 2023 193.83 194.91 183.99 194.90 100 +2.97(+1.55%)
Oct 26, 2023 182.48 194.35 182.48 191.92 426 +6.22(+3.35%)
Oct 25, 2023 179.00 185.71 179.00 185.70 1,085 +3.83(+2.11%)
Oct 24, 2023 183.87 184.96 179.00 181.87 263 +1.88(+1.04%)
Oct 23, 2023 179.00 187.32 175.02 179.99 394 +0.50(+0.28%)
Oct 20, 2023 177.01 181.48 174.92 179.49 204 +0.50(+0.28%)
Oct 19, 2023 183.56 183.56 171.07 179.00 524 -3.99(-2.18%)
Oct 18, 2023 182.97 182.98 181.29 182.98 85 +4.78(+2.68%)
Oct 17, 2023 187.52 187.52 178.01 178.20 288 -0.31(-0.17%)
Oct 16, 2023 179.00 184.00 178.51 178.51 205 -0.50(-0.28%)
Oct 13, 2023 182.87 182.87 179.01 179.01 100 +0.00(+0.00%)
Oct 12, 2023 181.06 181.06 179.01 179.01 74 -4.12(-2.25%)
Oct 11, 2023 183.97 184.45 180.36 183.12 481 +2.14(+1.18%)
Oct 10, 2023 185.46 187.29 180.99 180.99 321 -4.49(-2.42%)
Oct 09, 2023 183.55 186.95 179.00 185.48 548 +2.01(+1.10%)
Oct 06, 2023 182.48 184.96 182.48 183.47 150 -4.33(-2.31%)
Oct 05, 2023 188.64 188.64 184.25 187.80 319 -2.14(-1.13%)
Oct 04, 2023 193.91 193.91 179.00 189.94 720 -0.41(-0.21%)
Oct 03, 2023 200.44 201.56 190.34 190.34 142 -10.20(-5.09%)
Oct 02, 2023 208.83 209.36 196.60 200.54 729 -4.31(-2.10%)
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%)
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.