MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIT — AMCON Distributing Co.
NYSE AmericanAMCON Distributing Co.
$67.56
+0.00(+0.00%)
- O
- 69.00
- H
- 70.03
- L
- 67.56
- V
- 587.98
⏱️ End-of-day dataAs of Sep 24, 2026
Latest Close$67.56
Period Return-24.65%
Period High$95.59
Period Low$59.15
Avg Daily Volume826
Total Trading Days365
DIT — Historical OHLCV Price & Volume Table
Mar 6, 2025 — Sep 24, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | $69.00 | $70.03 | $67.56 | $67.56 | +$0.00 | +0.00% | 588 | $68.21 | $67.56 $70.03 |
| Sep 21, 2026 | $67.56 | $67.56 | $67.56 | $67.56 | +$1.56 | +2.36% | 225 | $67.38 | $67.56 $67.56 |
| Sep 18, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | +$1.22 | +1.88% | 434 | $65.38 | $66.00 $66.00 |
| Sep 10, 2026 | $64.78 | $64.78 | $64.78 | $64.78 | +$1.78 | +2.83% | 287 | $64.52 | $64.78 $64.78 |
| Sep 8, 2026 | $63.00 | $63.00 | $63.00 | $63.00 | $-4.64 | -6.86% | 269 | $63.53 | $63.00 $63.00 |
| Sep 4, 2026 | $67.50 | $69.40 | $67.50 | $67.64 | +$1.64 | +2.48% | 1,236 | $67.11 | $67.50 $69.40 |
| Sep 2, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | $-3.00 | -4.35% | 202 | $66.62 | $66.00 $66.00 |
| Aug 27, 2026 | $69.00 | $69.00 | $69.00 | $69.00 | $-6.76 | -8.92% | 295 | $70.53 | $69.00 $69.00 |
| Aug 26, 2026 | $75.76 | $75.76 | $75.76 | $75.76 | +$4.26 | +5.96% | 272 | $73.74 | $75.76 $75.76 |
| Aug 25, 2026 | $71.50 | $71.50 | $71.50 | $71.50 | +$4.45 | +6.64% | 404 | $70.64 | $71.50 $71.50 |
| Aug 24, 2026 | $67.00 | $67.05 | $67.00 | $67.05 | $-3.71 | -5.24% | 545 | $69.43 | $67.00 $67.05 |
| Aug 21, 2026 | $70.55 | $70.76 | $70.55 | $70.76 | +$3.76 | +5.61% | 833 | $70.16 | $70.55 $70.76 |
| Aug 19, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | $-1.00 | -1.47% | 222 | $67.07 | $67.00 $67.00 |
| Aug 13, 2026 | $70.00 | $70.00 | $67.24 | $68.00 | $-0.86 | -1.25% | 877 | $68.87 | $67.24 $70.00 |
| Aug 4, 2026 | $68.86 | $68.86 | $68.86 | $68.86 | +$6.26 | +10.00% | 420 | $68.61 | $68.86 $68.86 |
| Jul 30, 2026 | $63.70 | $64.49 | $62.50 | $62.60 | +$0.58 | +0.94% | 2,000 | $63.34 | $62.50 $64.49 |
| Jul 29, 2026 | $63.76 | $66.00 | $62.02 | $62.02 | $-2.98 | -4.58% | 1,368 | $63.96 | $62.02 $66.00 |
| Jul 24, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | +$1.93 | +3.06% | 311 | $64.35 | $65.00 $65.00 |
| Jul 23, 2026 | $66.60 | $68.00 | $59.15 | $63.07 | $-2.94 | -4.45% | 65,390 | $64.88 | $59.15 $68.00 |
| Jul 22, 2026 | $65.00 | $66.01 | $65.00 | $66.01 | +$1.90 | +2.96% | 838 | $64.36 | $65.00 $66.01 |
| Jul 21, 2026 | $65.50 | $66.00 | $64.11 | $64.11 | $-2.89 | -4.31% | 2,482 | $65.97 | $64.11 $66.00 |
| Jul 20, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | $-1.00 | -1.47% | 327 | $66.66 | $67.00 $67.00 |
| Jul 17, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | $-0.50 | -0.73% | 300 | $68.00 | $68.00 $68.00 |
| Jul 16, 2026 | $68.50 | $68.50 | $68.50 | $68.50 | $-2.00 | -2.84% | 500 | $68.50 | $68.50 $68.50 |
| Jul 15, 2026 | $70.50 | $70.50 | $70.50 | $70.50 | +$0.00 | +0.00% | 0 | $70.50 | $70.50 $70.50 |
| Jul 14, 2026 | $70.50 | $70.50 | $70.50 | $70.50 | +$0.00 | +0.00% | 0 | $70.50 | $70.50 $70.50 |
| Jul 13, 2026 | $70.50 | $70.50 | $70.50 | $70.50 | +$0.00 | +0.00% | 0 | $70.50 | $70.50 $70.50 |
| Jul 10, 2026 | $70.50 | $70.50 | $70.50 | $70.50 | +$0.00 | +0.00% | 0 | $70.50 | $70.50 $70.50 |
| Jul 9, 2026 | $70.50 | $70.50 | $70.50 | $70.50 | +$0.00 | +0.00% | 0 | $70.50 | $70.50 $70.50 |
| Jul 8, 2026 | $70.92 | $70.92 | $70.50 | $70.50 | +$0.50 | +0.71% | 500 | $70.50 | $70.50 $70.92 |