Amcon Distributing Company (NY: DIT )

184.25 -2.76 (-1.48%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 182.64 190.00 182.64 187.00 576 +4.00(+2.19%)
Oct 28, 2022 175.30 189.89 175.29 183.00 2,001 +6.27(+3.55%)
Oct 27, 2022 186.25 202.48 172.05 176.73 10,999 -9.53(-5.12%)
Oct 26, 2022 186.21 196.59 183.00 186.26 1,620 -0.76(-0.41%)
Oct 25, 2022 186.99 191.53 184.20 187.02 434 -0.25(-0.13%)
Oct 24, 2022 189.24 193.47 184.00 187.27 1,800 +3.27(+1.78%)
Oct 21, 2022 184.95 189.53 182.28 184.00 561 -1.00(-0.54%)
Oct 20, 2022 183.94 195.48 182.22 185.00 4,830 +1.00(+0.54%)
Oct 19, 2022 186.98 190.50 174.03 184.00 5,486 -6.20(-3.26%)
Oct 18, 2022 185.20 193.80 185.20 190.20 1,905 +1.36(+0.72%)
Oct 17, 2022 199.79 199.79 184.00 188.84 2,751 +2.01(+1.08%)
Oct 14, 2022 189.00 200.00 186.83 186.83 439 -5.17(-2.69%)
Oct 13, 2022 183.98 197.11 183.98 192.00 2,667 +2.16(+1.14%)
Oct 12, 2022 177.00 198.50 177.00 189.84 3,619 +14.74(+8.42%)
Oct 11, 2022 187.88 192.22 174.42 175.10 1,932 -17.97(-9.31%)
Oct 10, 2022 188.00 199.71 187.62 193.07 372 +3.07(+1.62%)
Oct 07, 2022 190.18 197.98 184.00 190.00 3,549 -6.15(-3.14%)
Oct 06, 2022 222.21 225.00 190.31 196.15 3,572 -18.85(-8.77%)
Oct 05, 2022 218.13 219.67 208.20 215.00 1,039 +5.02(+2.39%)
Oct 04, 2022 218.90 218.90 198.02 209.98 314 -4.98(-2.32%)
Oct 03, 2022 217.32 225.00 212.42 214.96 821 +4.96(+2.36%)
Sep 30, 2022 202.89 214.19 202.89 210.00 577 +5.89(+2.89%)
Sep 29, 2022 192.00 206.78 187.01 204.11 1,457 +12.11(+6.31%)
Sep 28, 2022 182.57 194.50 179.50 192.00 3,528 +9.41(+5.15%)
Sep 27, 2022 186.10 190.68 181.32 182.59 3,021 -10.41(-5.39%)
Sep 26, 2022 204.50 208.00 190.51 193.00 3,171 -10.01(-4.93%)
Sep 23, 2022 197.30 204.56 197.30 203.01 1,611 +7.16(+3.66%)
Sep 22, 2022 185.50 195.85 180.91 195.85 1,692 +11.59(+6.29%)
Sep 21, 2022 187.52 187.52 180.00 184.26 554 -0.74(-0.40%)
Sep 20, 2022 186.31 190.02 180.51 185.00 1,629 -4.20(-2.22%)
Sep 19, 2022 200.22 209.03 186.13 189.20 3,441 -12.47(-6.18%)
Sep 16, 2022 185.00 202.88 179.41 201.67 2,167 +16.57(+8.95%)
Sep 15, 2022 178.00 185.18 178.00 185.10 1,410 +5.75(+3.21%)
Sep 14, 2022 181.55 183.25 173.50 179.35 2,535 -1.75(-0.97%)
Sep 13, 2022 196.00 201.94 180.00 181.10 2,416 -18.25(-9.15%)
Sep 12, 2022 204.67 206.70 199.35 199.35 964 -3.65(-1.80%)
Sep 09, 2022 202.54 207.00 197.32 203.00 1,733 +0.00(+0.00%)
Sep 08, 2022 190.96 208.68 190.96 203.00 1,464 +10.00(+5.18%)
Sep 07, 2022 188.00 195.58 186.99 193.00 2,008 +8.50(+4.61%)
Sep 06, 2022 180.19 185.68 180.19 184.50 879 +3.50(+1.93%)
Sep 02, 2022 177.43 184.78 172.27 181.00 4,694 +2.90(+1.63%)
Sep 01, 2022 194.96 194.96 174.99 178.10 2,056 -16.89(-8.66%)
Aug 31, 2022 224.95 224.95 194.99 194.99 2,938 -20.01(-9.31%)
Aug 30, 2022 197.00 219.00 196.00 215.00 1,734 +19.01(+9.70%)
Aug 29, 2022 206.24 212.35 195.09 195.99 1,656 -14.34(-6.82%)
Aug 26, 2022 197.83 215.56 193.15 210.33 1,218 +7.33(+3.61%)
Aug 25, 2022 213.10 217.78 200.00 203.00 1,247 -9.34(-4.40%)
Aug 24, 2022 206.50 214.77 204.32 212.34 1,426 +22.35(+11.76%)
Aug 23, 2022 181.65 189.99 181.65 189.99 933 +0.50(+0.26%)
Aug 22, 2022 201.26 201.26 181.00 189.49 1,102 -2.19(-1.14%)
Aug 19, 2022 191.02 209.87 182.30 191.68 1,706 -16.32(-7.85%)
Aug 18, 2022 201.54 210.68 201.32 208.00 601 -12.00(-5.45%)
Aug 17, 2022 202.50 220.00 202.50 220.00 152 +12.35(+5.95%)
Aug 16, 2022 211.36 216.00 190.23 207.65 904 -3.35(-1.59%)
Aug 15, 2022 215.03 215.13 211.00 211.00 374 -3.00(-1.40%)
Aug 12, 2022 210.25 219.05 207.25 214.00 159 -4.85(-2.22%)
Aug 11, 2022 220.00 221.48 204.31 218.85 720 -2.65(-1.20%)
Aug 10, 2022 226.47 226.47 220.00 221.50 238 -0.79(-0.36%)
Aug 09, 2022 211.50 226.97 211.50 222.29 167 -1.22(-0.55%)
Aug 08, 2022 221.00 228.19 208.73 223.51 1,445 +2.51(+1.14%)
Aug 05, 2022 213.55 229.96 213.55 221.00 100 -6.18(-2.72%)
Aug 04, 2022 211.67 228.55 211.67 227.18 843 -8.52(-3.61%)
Aug 03, 2022 237.91 237.91 227.29 235.70 356 +1.87(+0.80%)
Aug 02, 2022 208.24 238.69 208.24 233.83 1,711 +29.59(+14.49%)
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.