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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.30$108.831,800——
2020-12-30$82.92$109.2317,100——
2020-12-29$71.67$94.411,500——
2020-12-28$71.67$94.403,000——
2020-12-24$69.35$91.351,350——
2020-12-23$68.96$90.842,250——
2020-12-22$60.00$79.040——
2020-12-21$60.00$79.040——
2020-12-18$60.00$79.04750——
2020-12-17$61.25$80.683,600——
2020-12-16$61.26$80.70150——
2020-12-15$61.01$80.37300——
2020-12-14$61.91$81.56150——
2020-12-11$61.37$80.84150——
2020-12-10$61.33$80.79300——
2020-12-09$62.00$81.67150——
2020-12-08$62.79$82.71150——
2020-12-07$63.57$83.74750——
2020-12-04$62.73$82.640——
2020-12-03$62.73$82.64150——
2020-12-02$64.67$85.18900——
2020-12-01$60.67$79.910——
2020-11-30$60.67$79.910——
2020-11-27$60.67$79.91150——
2020-11-25$61.97$81.63150——
2020-11-24$62.95$82.92450——
2020-11-23$63.31$83.39900——
2020-11-20$58.00$76.40150——
2020-11-19$58.00$76.40150——
2020-11-18$60.43$79.60750——
2020-11-17$60.01$79.04150——
2020-11-16$60.43$79.603,150——
2020-11-13$56.08$73.874,050——
2020-11-12$54.57$71.882,250——
2020-11-11$52.67$69.384,650——
2020-11-10$45.15$59.481,200——
2020-11-09$43.98$57.93300——
2020-11-06$44.51$58.630——
2020-11-05$44.51$58.63150——
2020-11-04$43.97$57.760——
2020-11-03$43.97$57.76150——
2020-11-02$42.69$56.080——
2020-10-30$42.69$56.080——
2020-10-29$42.69$56.08150——
2020-10-28$46.00$60.43150——
2020-10-27$46.01$60.440——
2020-10-26$46.01$60.440——
2020-10-23$46.01$60.44450——
2020-10-22$45.33$59.55150——
2020-10-21$45.92$60.32150——
2020-10-20$42.00$55.170——
2020-10-19$42.00$55.17150——
2020-10-16$41.95$55.10150——
2020-10-15$41.95$55.100——
2020-10-14$41.95$55.10150——
2020-10-13$41.33$54.300——
2020-10-12$41.33$54.303,300——
2020-10-09$41.33$54.300——
2020-10-08$41.33$54.30300——
2020-10-07$41.33$54.300——
2020-10-06$41.33$54.30150——
2020-10-05$41.54$54.57150——
2020-10-02$41.80$54.910——
2020-10-01$41.80$54.91300——
2020-09-30$43.06$56.57300——
2020-09-29$42.13$55.35150——
2020-09-28$41.50$54.52150——
2020-09-25$44.02$57.830——
2020-09-24$44.02$57.830——
2020-09-23$44.02$57.830——
2020-09-22$44.02$57.830——
2020-09-21$44.02$57.83150——
2020-09-18$45.33$59.55150——
2020-09-17$44.33$58.24150——
2020-09-16$45.34$59.56300——
2020-09-15$44.80$58.850——
2020-09-14$44.80$58.85150——
2020-09-11$44.02$57.830——
2020-09-10$44.02$57.83450——
2020-09-09$45.33$59.55750——
2020-09-08$45.34$59.560——
2020-09-04$45.34$59.56150——
2020-09-03$45.34$59.56150——
2020-09-02$47.51$62.41150——
2020-09-01$48.69$63.960——
2020-08-31$48.69$63.96600——
2020-08-28$48.53$63.760——
2020-08-27$48.53$63.76150——
2020-08-26$48.70$63.98150——
2020-08-25$49.67$65.25900——
2020-08-24$51.03$67.040——
2020-08-21$51.03$67.040——
2020-08-20$51.03$67.040——
2020-08-19$51.03$67.04750——
2020-08-18$52.40$68.840——
2020-08-17$52.40$68.840——
2020-08-14$52.40$68.84150——
2020-08-13$52.60$69.10150——
2020-08-12$49.73$65.330——
2020-08-11$49.73$65.33450——
2020-08-10$48.29$63.44300——
2020-08-07$48.27$63.41150——
2020-08-06$47.23$62.04900——
2020-08-05$45.50$59.770——
2020-08-04$45.50$59.77150——
2020-08-03$45.53$59.81150——
2020-07-31$45.81$60.18150——
2020-07-30$43.00$56.49150——
2020-07-29$44.00$57.641,050——
2020-07-28$43.36$56.81300——
2020-07-27$43.47$56.95900——
2020-07-24$45.45$59.55300——
2020-07-23$43.50$56.99150——
2020-07-22$43.51$57.00600——
2020-07-21$43.57$57.08750——
2020-07-20$39.33$51.53600——
2020-07-17$40.00$52.40150——
2020-07-16$39.73$52.05150——
2020-07-15$37.37$48.950——
2020-07-14$37.37$48.95300——
2020-07-13$37.39$48.98150——
2020-07-10$38.69$50.68150——
2020-07-09$38.69$50.680——
2020-07-08$38.69$50.680——
2020-07-07$38.69$50.68150——
2020-07-06$39.88$52.250——
2020-07-02$39.88$52.25450——
2020-07-01$38.53$50.48150——
2020-06-30$37.56$49.21150——
2020-06-29$37.62$49.29150——
2020-06-26$38.53$50.48150——
2020-06-25$38.37$50.26300——
2020-06-24$37.47$49.08300——
2020-06-23$37.95$49.72450——
2020-06-22$37.37$48.95450——
2020-06-19$38.57$50.53600——
2020-06-18$38.53$50.48300——
2020-06-17$38.33$50.22450——
2020-06-16$39.00$51.09150——
2020-06-15$37.34$48.92450——
2020-06-12$38.65$50.64900——
2020-06-11$37.75$49.46600——
2020-06-10$39.04$51.15450——
2020-06-09$39.75$52.08900——
2020-06-08$40.07$52.491,500——
2020-06-05$38.51$50.45450——
2020-06-04$38.05$49.84450——
2020-06-03$38.33$50.22900——
2020-06-02$38.00$49.78300——
2020-06-01$39.33$51.531,800——
2020-05-29$36.91$48.36150——
2020-05-28$38.34$50.23750——
2020-05-27$36.91$48.36150——
2020-05-26$37.67$49.35450——
2020-05-22$37.33$48.90750——
2020-05-21$38.50$50.44450——
2020-05-20$36.60$47.95600——
2020-05-19$36.77$48.17750——
2020-05-18$36.67$48.042,850——
2020-05-15$34.93$45.77150——
2020-05-14$35.67$46.73600——
2020-05-13$37.31$48.881,350——
2020-05-12$41.33$54.15600——
2020-05-11$45.20$59.22600——
2020-05-08$46.53$60.96150——
2020-05-07$46.53$60.96150——
2020-05-06$43.27$56.68150——
2020-05-05$43.27$56.68150——
2020-05-04$43.33$56.77150——
2020-05-01$40.79$53.44150——
2020-04-30$43.66$57.200——
2020-04-29$43.66$57.04300——
2020-04-28$40.66$53.12450——
2020-04-27$44.34$57.930——
2020-04-24$44.34$57.93150——
2020-04-23$48.64$63.550——
2020-04-22$48.64$63.550——
2020-04-21$48.64$63.550——
2020-04-20$48.64$63.55900——
2020-04-17$49.31$64.43150——
2020-04-16$48.77$63.72300——
2020-04-15$45.33$59.22150——
2020-04-14$42.67$55.74300——
2020-04-13$40.92$53.46150——
2020-04-09$41.00$53.570——
2020-04-08$41.00$53.57150——
2020-04-07$40.67$53.13450——
2020-04-06$41.03$53.61150——
2020-04-03$40.57$53.000——
2020-04-02$41.61$54.360——
2020-04-01$41.61$54.36600——
2020-03-31$42.00$54.87150——
2020-03-30$41.71$54.50750——
2020-03-27$43.20$56.440——
2020-03-26$43.20$56.44150——
2020-03-25$41.61$54.36150——
2020-03-24$44.33$57.92150——
2020-03-23$41.34$54.01150——
2020-03-20$45.66$59.650——
2020-03-19$45.66$59.650——
2020-03-18$45.66$59.65750——
2020-03-17$46.70$61.011,800——
2020-03-16$49.95$65.260——
2020-03-13$49.95$65.26450——
2020-03-12$48.17$62.93150——
2020-03-11$48.53$63.40150——
2020-03-10$47.04$61.46150——
2020-03-09$48.00$62.71600——
2020-03-06$49.02$64.04600——
2020-03-05$48.50$63.360——
2020-03-04$48.50$63.36150——
2020-03-03$48.48$63.340——
2020-03-02$48.48$63.340——
2020-02-28$48.48$63.34600——
2020-02-27$49.06$64.100——
2020-02-26$49.06$64.10150——
2020-02-25$49.98$65.300——
2020-02-24$49.98$65.30150——
2020-02-21$48.69$63.610——
2020-02-20$48.69$63.61300——
2020-02-19$50.36$65.79150——
2020-02-18$50.17$65.551,050——
2020-02-14$49.35$64.47300——
2020-02-13$49.77$65.02300——
2020-02-12$53.13$69.410——
2020-02-11$53.13$69.41450——
2020-02-10$49.97$65.28600——
2020-02-07$53.33$69.68150——
2020-02-06$51.92$67.68150——
2020-02-05$50.67$66.050——
2020-02-04$50.67$66.050——
2020-02-03$50.67$66.05750——
2020-01-31$51.98$67.750——
2020-01-30$51.98$67.75150——
2020-01-29$54.32$70.80300——
2020-01-28$52.67$68.66150——
2020-01-27$53.88$70.23450——
2020-01-24$51.99$67.76450——
2020-01-23$50.65$66.020——
2020-01-22$50.65$66.020——
2020-01-21$50.65$66.02150——
2020-01-17$51.29$66.86600——
2020-01-16$50.00$65.170——
2020-01-15$50.00$65.170——
2020-01-14$50.00$65.170——
2020-01-13$50.00$65.170——
2020-01-10$50.00$65.17150——
2020-01-09$49.33$64.300——
2020-01-08$49.33$64.30150——
2020-01-07$49.33$64.301,200——
2020-01-06$48.79$63.59600——
2020-01-03$48.39$63.08150——
2020-01-02$49.13$63.80150——