NYSE:DIT | Historical Stock Price | AMCON DISTRIBUTING CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-04 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.18$11.18$24.11$52.02$112.22$242.091995-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.97$51.932,850——
2012-12-28$43.27$52.29600——
2012-12-27$43.47$52.533,750——
2012-12-26$42.83$51.770——
2012-12-24$42.83$51.771,350——
2012-12-21$42.69$51.59300——
2012-12-20$42.20$51.000——
2012-12-19$42.20$51.000——
2012-12-18$42.20$51.00900——
2012-12-17$42.65$51.541,200——
2012-12-14$42.17$50.967,500——
2012-12-13$41.93$50.681,500——
2012-12-12$42.50$51.36750——
2012-12-11$42.50$51.36150——
2012-12-10$41.63$50.321,350——
2012-12-07$42.83$51.76900——
2012-12-06$41.33$49.95750——
2012-12-05$41.53$50.200——
2012-12-04$41.53$50.204,350——
2012-12-03$41.53$50.202,850——
2012-11-30$40.93$49.47300——
2012-11-29$40.70$49.196,000——
2012-11-28$40.33$48.752,850——
2012-11-27$40.33$48.75750——
2012-11-26$40.50$48.951,200——
2012-11-23$40.00$48.340——
2012-11-21$40.00$48.342,250——
2012-11-20$40.33$48.753,450——
2012-11-19$40.83$49.35750——
2012-11-16$40.64$49.121,350——
2012-11-15$40.01$48.361,650——
2012-11-14$40.07$48.423,450——
2012-11-13$41.67$50.360——
2012-11-12$41.67$50.36750——
2012-11-09$42.13$50.923,900——
2012-11-08$42.02$50.780——
2012-11-07$42.02$50.781,350——
2012-11-06$42.49$51.210——
2012-11-05$42.49$51.21300——
2012-11-02$42.34$51.03600——
2012-11-01$43.32$52.21750——
2012-10-31$41.99$50.601,350——
2012-10-26$42.63$51.371,500——
2012-10-25$41.61$50.150——
2012-10-24$41.61$50.15150——
2012-10-23$41.55$50.08150——
2012-10-22$41.51$50.030——
2012-10-19$41.51$50.030——
2012-10-18$41.51$50.030——
2012-10-17$41.51$50.031,800——
2012-10-16$41.60$50.131,050——
2012-10-15$42.15$50.791,500——
2012-10-12$42.33$51.020——
2012-10-11$42.33$51.021,650——
2012-10-10$41.99$50.613,150——
2012-10-09$42.67$51.420——
2012-10-08$42.67$51.42900——
2012-10-05$42.70$51.460——
2012-10-04$42.70$51.46900——
2012-10-03$43.33$52.222,400——
2012-10-02$42.76$51.53750——
2012-10-01$43.33$52.220——
2012-09-28$43.33$52.221,050——
2012-09-27$43.70$52.673,450——
2012-09-26$45.00$54.230——
2012-09-25$45.00$54.235,700——
2012-09-24$45.65$55.010——
2012-09-21$45.65$55.011,800——
2012-09-20$44.53$53.67150——
2012-09-19$44.53$53.660——
2012-09-18$44.53$53.66300——
2012-09-17$45.67$55.042,100——
2012-09-14$45.24$54.524,050——
2012-09-13$46.04$55.492,850——
2012-09-12$45.10$54.350——
2012-09-11$45.10$54.35150——
2012-09-10$44.92$54.14900——
2012-09-07$45.11$54.371,350——
2012-09-06$46.01$55.45300——
2012-09-05$46.01$55.45450——
2012-09-04$46.03$55.48750——
2012-08-31$45.73$55.120——
2012-08-30$45.73$55.120——
2012-08-29$45.73$55.120——
2012-08-28$45.73$55.120——
2012-08-27$45.73$55.12300——
2012-08-24$45.67$55.042,100——
2012-08-23$46.53$56.080——
2012-08-22$46.53$56.08750——
2012-08-21$46.66$56.234,200——
2012-08-20$46.15$55.622,400——
2012-08-17$46.33$55.841,200——
2012-08-16$46.67$56.241,950——
2012-08-15$44.00$53.035,250——
2012-08-14$43.23$52.10750——
2012-08-13$42.10$50.74450——
2012-08-10$42.80$51.58750——
2012-08-09$43.20$52.065,850——
2012-08-08$42.33$51.021,500——
2012-08-07$42.33$51.02450——
2012-08-06$42.17$50.67300——
2012-08-03$42.02$50.50150——
2012-08-02$42.00$50.470——
2012-08-01$42.00$50.471,350——
2012-07-31$41.67$50.075,550——
2012-07-30$42.00$50.475,250——
2012-07-27$41.50$49.874,050——
2012-07-26$42.68$51.29600——
2012-07-25$41.15$49.4610,800——
2012-07-24$42.00$50.470——
2012-07-23$42.00$50.471,050——
2012-07-20$42.89$51.55600——
2012-07-19$42.10$50.591,200——
2012-07-18$42.00$50.47450——
2012-07-17$41.56$49.94150——
2012-07-16$40.87$49.110——
2012-07-13$40.87$49.117,050——
2012-07-12$41.29$49.62150——
2012-07-11$41.20$49.518,100——
2012-07-10$39.33$47.27750——
2012-07-09$40.00$48.070——
2012-07-06$40.00$48.071,500——
2012-07-05$40.00$48.071,950——
2012-07-03$40.00$48.073,000——
2012-07-02$40.00$48.076,600——
2012-06-29$37.47$45.03150——
2012-06-28$38.34$46.07450——
2012-06-27$39.00$46.870——
2012-06-26$39.00$46.870——
2012-06-25$39.00$46.875,400——
2012-06-22$38.00$45.670——
2012-06-21$38.00$45.671,650——
2012-06-20$38.07$45.750——
2012-06-19$38.07$45.750——
2012-06-18$38.07$45.751,800——
2012-06-15$38.08$45.7610,650——
2012-06-14$39.04$46.923,750——
2012-06-13$39.67$47.67600——
2012-06-12$39.67$47.678,250——
2012-06-11$39.97$48.030——
2012-06-08$39.97$48.030——
2012-06-07$39.97$48.030——
2012-06-06$39.97$48.030——
2012-06-05$39.97$48.03150——
2012-06-04$39.78$47.800——
2012-06-01$39.78$47.80300——
2012-05-31$40.00$48.07600——
2012-05-30$40.00$48.07450——
2012-05-29$40.53$48.71600——
2012-05-25$39.33$47.271,050——
2012-05-24$39.33$47.272,100——
2012-05-23$40.80$49.032,400——
2012-05-22$41.33$49.662,250——
2012-05-21$41.33$49.67600——
2012-05-18$41.33$49.67300——
2012-05-17$41.90$50.35300——
2012-05-16$43.00$51.670——
2012-05-15$43.00$51.670——
2012-05-14$43.00$51.670——
2012-05-11$43.00$51.670——
2012-05-10$43.00$51.670——
2012-05-09$43.00$51.67450——
2012-05-08$42.90$51.55300——
2012-05-07$43.63$52.442,700——
2012-05-04$45.00$53.930——
2012-05-03$45.00$53.930——
2012-05-02$45.00$53.930——
2012-05-01$45.00$53.93750——
2012-04-30$44.79$53.691,350——
2012-04-27$42.06$50.41600——
2012-04-26$42.00$50.340——
2012-04-25$42.00$50.34300——
2012-04-24$42.07$50.420——
2012-04-23$42.07$50.420——
2012-04-20$42.07$50.420——
2012-04-19$42.07$50.420——
2012-04-18$42.07$50.420——
2012-04-17$42.07$50.423,000——
2012-04-16$42.31$50.71300——
2012-04-13$42.17$50.54300——
2012-04-12$41.67$49.940——
2012-04-11$41.67$49.94300——
2012-04-10$41.67$49.94450——
2012-04-09$41.64$49.913,600——
2012-04-05$41.67$49.940——
2012-04-04$41.67$49.947,500——
2012-04-03$42.41$50.831,500——
2012-04-02$42.33$50.740——
2012-03-30$42.33$50.740——
2012-03-29$42.33$50.744,350——
2012-03-28$43.21$51.78150——
2012-03-27$44.00$52.74300——
2012-03-26$43.87$52.584,650——
2012-03-23$42.24$50.630——
2012-03-22$42.24$50.630——
2012-03-21$42.24$50.632,100——
2012-03-20$41.35$49.56150——
2012-03-19$41.29$49.480——
2012-03-16$41.29$49.480——
2012-03-15$41.29$49.480——
2012-03-14$41.29$49.4815,450——
2012-03-13$39.47$47.3012,600——
2012-03-12$39.13$46.90600——
2012-03-09$38.80$46.50750——
2012-03-08$38.87$46.583,600——
2012-03-07$38.67$46.348,550——
2012-03-06$38.44$46.072,550——
2012-03-05$39.09$46.85300——
2012-03-02$39.56$47.4110,200——
2012-03-01$41.45$49.68150——
2012-02-29$40.54$48.591,650——
2012-02-28$40.50$48.544,500——
2012-02-27$40.00$47.940——
2012-02-24$40.00$47.940——
2012-02-23$40.00$47.94600——
2012-02-22$40.03$47.977,650——
2012-02-21$42.36$50.778,400——
2012-02-17$43.11$51.670——
2012-02-16$43.11$51.67750——
2012-02-15$43.15$51.714,200——
2012-02-14$43.31$51.91450——
2012-02-13$43.21$51.792,850——
2012-02-10$43.53$52.170——
2012-02-09$43.53$52.171,650——
2012-02-08$43.51$52.15750——
2012-02-07$43.85$52.55900——
2012-02-06$44.67$53.39600——
2012-02-03$44.63$53.35900——
2012-02-02$44.69$53.42150——
2012-02-01$44.36$53.02300——
2012-01-31$44.34$53.00450——
2012-01-30$44.63$53.34450——
2012-01-27$44.63$53.34300——
2012-01-26$44.29$52.94450——
2012-01-25$43.98$52.571,650——
2012-01-24$43.98$52.57900——
2012-01-23$44.30$52.950——
2012-01-20$44.30$52.9520,250——
2012-01-19$46.05$55.040——
2012-01-18$46.05$55.04750——
2012-01-17$46.07$55.07750——
2012-01-13$46.07$55.060——
2012-01-12$46.07$55.060——
2012-01-11$46.07$55.06450——
2012-01-10$45.66$54.58450——
2012-01-09$45.99$54.97600——
2012-01-06$44.67$53.39150——
2012-01-05$44.33$52.99750——
2012-01-04$44.27$52.910——
2012-01-03$44.27$52.91900——