Amcon Distributing Company (NY: DIT )

162.01 -2.99 (-1.81%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 162.00 167.90 159.60 165.00 2,870 -0.51(-0.31%)
May 18, 2022 156.52 167.56 152.50 165.51 2,675 +4.06(+2.51%)
May 17, 2022 158.50 162.48 158.50 161.45 244 +3.75(+2.38%)
May 16, 2022 166.50 171.00 155.16 157.70 2,172 -8.79(-5.28%)
May 13, 2022 170.70 171.17 166.01 166.49 706 -4.21(-2.47%)
May 12, 2022 170.70 170.70 170.70 170.70 52 +1.79(+1.06%)
May 11, 2022 167.00 172.95 166.51 168.91 915 +2.41(+1.45%)
May 10, 2022 169.33 170.77 165.00 166.50 388 +2.90(+1.77%)
May 09, 2022 165.42 170.00 160.32 163.60 1,721 -10.38(-5.97%)
May 06, 2022 164.53 173.98 163.99 173.98 1,468 +9.96(+6.07%)
May 05, 2022 163.69 166.66 163.69 164.02 112 -1.98(-1.19%)
May 04, 2022 169.00 172.00 166.00 166.00 889 -3.80(-2.24%)
May 03, 2022 163.12 173.50 163.12 169.80 341 +2.80(+1.68%)
May 02, 2022 170.83 172.68 167.00 167.00 974 -0.45(-0.27%)
Apr 29, 2022 164.08 171.35 154.30 167.45 2,636 -0.65(-0.39%)
Apr 28, 2022 168.00 168.10 166.34 168.10 516 +2.15(+1.30%)
Apr 27, 2022 168.50 169.78 164.50 165.95 1,067 -0.06(-0.04%)
Apr 26, 2022 166.76 169.12 162.53 166.01 516 -0.49(-0.29%)
Apr 25, 2022 167.14 168.50 157.22 166.50 3,633 -2.50(-1.48%)
Apr 22, 2022 167.80 169.00 167.80 169.00 223 -0.01(-0.01%)
Apr 21, 2022 170.52 172.77 169.00 169.01 367 -0.49(-0.29%)
Apr 20, 2022 170.72 172.25 168.45 169.50 799 -0.10(-0.06%)
Apr 19, 2022 161.20 172.78 158.03 169.60 3,196 +7.17(+4.41%)
Apr 18, 2022 157.45 167.35 156.50 162.43 2,559 +5.41(+3.45%)
Apr 14, 2022 156.23 164.40 156.13 157.02 1,956 -2.48(-1.55%)
Apr 13, 2022 161.94 166.38 155.96 159.50 2,669 +0.50(+0.31%)
Apr 12, 2022 164.00 164.00 159.00 159.00 348 -4.76(-2.91%)
Apr 11, 2022 166.00 166.00 163.76 163.76 527 -2.22(-1.34%)
Apr 08, 2022 161.00 165.98 161.00 165.98 100 +5.97(+3.73%)
Apr 07, 2022 164.44 167.00 160.01 160.01 871 -0.98(-0.61%)
Apr 06, 2022 160.00 169.40 154.50 160.99 10,754 -1.01(-0.62%)
Apr 05, 2022 166.16 166.16 152.23 162.00 4,034 -4.00(-2.41%)
Apr 04, 2022 167.50 172.50 166.00 166.00 1,192 +5.02(+3.12%)
Apr 01, 2022 153.00 168.12 149.00 160.98 3,936 +5.68(+3.66%)
Mar 31, 2022 168.58 168.58 154.40 155.30 816 -13.28(-7.88%)
Mar 30, 2022 175.83 175.95 166.97 168.58 954 -3.42(-1.99%)
Mar 29, 2022 170.99 175.99 163.39 172.00 1,300 +1.01(+0.59%)
Mar 28, 2022 173.10 173.10 164.20 170.99 714 -2.01(-1.16%)
Mar 25, 2022 175.00 177.00 173.00 173.00 353 -1.01(-0.58%)
Mar 24, 2022 169.95 175.00 169.95 174.01 477 +4.01(+2.36%)
Mar 23, 2022 160.00 173.68 160.00 170.00 1,013 +8.50(+5.26%)
Mar 22, 2022 160.99 161.50 160.95 161.50 331 +1.14(+0.71%)
Mar 21, 2022 166.00 166.00 154.45 160.36 1,820 -7.64(-4.55%)
Mar 18, 2022 164.25 168.15 164.25 168.00 649 -1.15(-0.68%)
Mar 17, 2022 168.00 169.15 168.00 169.15 207 +1.16(+0.69%)
Mar 16, 2022 166.66 171.34 167.99 167.99 54 -0.51(-0.30%)
Mar 15, 2022 170.25 174.20 168.50 168.50 152 -1.64(-0.96%)
Mar 14, 2022 170.14 171.57 170.14 170.14 375 -0.21(-0.12%)
Mar 11, 2022 173.01 174.74 170.35 170.35 622 -2.19(-1.27%)
Mar 10, 2022 175.55 176.75 171.16 172.54 392 -2.97(-1.69%)
Mar 09, 2022 168.00 178.86 165.12 175.51 1,564 +9.08(+5.46%)
Mar 08, 2022 169.48 171.80 163.55 166.43 576 -2.37(-1.40%)
Mar 07, 2022 167.61 169.99 167.61 168.80 142 -7.01(-3.99%)
Mar 04, 2022 172.00 175.81 172.00 175.81 100 +0.81(+0.46%)
Mar 03, 2022 172.72 182.00 172.72 175.00 92 +1.99(+1.15%)
Mar 02, 2022 164.88 176.00 164.51 173.01 2,388 +8.76(+5.33%)
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.