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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$133.01$188.71600——
2021-12-30$132.67$188.241,800——
2021-12-29$130.67$185.391,200——
2021-12-28$130.07$184.552,550——
2021-12-27$126.00$178.775,400——
2021-12-23$128.66$182.543,000——
2021-12-22$123.33$174.99750——
2021-12-21$121.33$167.421,500——
2021-12-20$117.69$162.391,950——
2021-12-17$113.01$155.932,100——
2021-12-16$118.19$163.091,800——
2021-12-15$122.42$168.922,400——
2021-12-14$124.00$171.101,350——
2021-12-13$128.29$177.014,650——
2021-12-10$127.99$176.611,800——
2021-12-09$123.43$170.321,500——
2021-12-08$126.67$174.781,500——
2021-12-07$124.67$172.02900——
2021-12-06$122.03$168.391,500——
2021-12-03$118.01$162.832,400——
2021-12-02$120.87$166.783,450——
2021-12-01$113.33$156.381,350——
2021-11-30$113.33$156.381,650——
2021-11-29$120.34$166.058,100——
2021-11-26$115.50$159.371,800——
2021-11-24$116.93$161.345,850——
2021-11-23$119.47$164.855,100——
2021-11-22$113.69$156.887,350——
2021-11-19$112.35$155.028,850——
2021-11-18$106.33$146.721,350——
2021-11-17$104.45$144.125,100——
2021-11-16$105.97$146.226,900——
2021-11-15$107.45$148.262,100——
2021-11-12$104.65$144.406,300——
2021-11-11$104.66$144.413,000——
2021-11-10$110.67$152.714,050——
2021-11-09$96.04$132.5210,650——
2021-11-08$85.33$117.741,050——
2021-11-05$85.37$117.79150——
2021-11-04$84.85$117.08750——
2021-11-03$84.01$115.751,050——
2021-11-02$85.44$117.722,250——
2021-11-01$85.00$117.125,850——
2021-10-29$88.47$121.90300——
2021-10-28$88.53$121.991,800——
2021-10-27$92.22$127.07150——
2021-10-26$92.23$127.08300——
2021-10-25$92.67$127.68600——
2021-10-22$93.33$128.60450——
2021-10-21$93.05$128.21900——
2021-10-20$92.94$128.063,450——
2021-10-19$96.32$132.72300——
2021-10-18$94.68$130.46300——
2021-10-15$94.11$129.671,050——
2021-10-14$97.92$134.92300——
2021-10-13$97.57$134.43450——
2021-10-12$98.08$135.141,350——
2021-10-11$98.08$135.143,150——
2021-10-08$98.67$135.95450——
2021-10-07$99.33$136.86300——
2021-10-06$96.86$133.46450——
2021-10-05$97.88$134.86750——
2021-10-04$98.05$135.104,200——
2021-10-01$97.29$134.062,100——
2021-09-30$99.32$136.854,800——
2021-09-29$98.35$135.521,500——
2021-09-28$99.49$137.0833,750——
2021-09-27$109.33$150.654,050——
2021-09-24$101.42$139.7415,600——
2021-09-23$101.00$139.1615,750——
2021-09-22$109.99$151.567,200——
2021-09-21$124.34$171.32102,300——
2021-09-20$101.75$140.192,100——
2021-09-17$102.33$141.002,250——
2021-09-16$102.67$141.465,400——
2021-09-15$100.27$138.151,950——
2021-09-14$105.24$145.011,350——
2021-09-13$103.33$142.386,000——
2021-09-10$98.39$135.571,500——
2021-09-09$97.00$133.654,950——
2021-09-08$97.30$134.073,600——
2021-09-07$101.70$140.135,400——
2021-09-03$108.50$149.504,950——
2021-09-02$107.33$147.892,850——
2021-09-01$106.39$146.593,150——
2021-08-31$106.67$146.982,400——
2021-08-30$106.98$147.404,050——
2021-08-27$105.17$144.903,000——
2021-08-26$105.53$145.415,250——
2021-08-25$107.01$147.453,750——
2021-08-24$108.67$149.741,500——
2021-08-23$109.43$150.774,950——
2021-08-20$109.07$150.292,400——
2021-08-19$106.67$146.98750——
2021-08-18$107.34$147.901,500——
2021-08-17$108.13$148.983,600——
2021-08-16$103.33$142.381,350——
2021-08-13$106.00$146.053,450——
2021-08-12$113.48$156.36300——
2021-08-11$114.01$157.091,200——
2021-08-10$114.01$157.09600——
2021-08-09$114.67$158.003,600——
2021-08-06$113.47$156.344,650——
2021-08-05$114.67$158.00750——
2021-08-04$114.33$157.373,150——
2021-08-03$117.00$161.044,200——
2021-08-02$115.43$158.884,050——
2021-07-30$113.00$155.531,200——
2021-07-29$115.33$158.751,050——
2021-07-28$113.40$156.092,700——
2021-07-27$111.75$153.819,450——
2021-07-26$110.77$152.467,350——
2021-07-23$106.77$146.956,000——
2021-07-22$112.81$155.271,800——
2021-07-21$113.33$155.993,600——
2021-07-20$108.01$148.661,500——
2021-07-19$100.32$138.081,050——
2021-07-16$98.33$135.351,500——
2021-07-15$99.29$136.67600——
2021-07-14$99.99$137.63750——
2021-07-13$97.88$134.72150——
2021-07-12$97.57$134.29900——
2021-07-09$99.10$136.402,250——
2021-07-08$103.33$142.223,150——
2021-07-07$107.85$148.442,100——
2021-07-06$110.51$152.101,500——
2021-07-02$108.39$149.195,250——
2021-07-01$99.13$136.451,500——
2021-06-30$102.07$140.493,750——
2021-06-29$99.65$137.152,850——
2021-06-28$93.41$128.574,350——
2021-06-25$100.00$137.643,600——
2021-06-24$97.33$133.971,050——
2021-06-23$96.21$132.42900——
2021-06-22$96.07$132.231,950——
2021-06-21$99.27$136.631,950——
2021-06-18$97.17$133.75450——
2021-06-17$94.74$130.402,250——
2021-06-16$98.54$135.631,650——
2021-06-15$98.67$135.821,050——
2021-06-14$95.67$131.68750——
2021-06-11$92.71$127.60450——
2021-06-10$92.17$126.87150——
2021-06-09$90.77$124.93450——
2021-06-08$90.13$124.061,050——
2021-06-07$94.60$130.211,050——
2021-06-04$89.33$122.961,200——
2021-06-03$91.33$125.71750——
2021-06-02$89.99$123.872,250——
2021-06-01$89.33$122.95450——
2021-05-28$87.01$119.761,650——
2021-05-27$88.43$121.712,850——
2021-05-26$90.67$124.793,450——
2021-05-25$88.58$121.921,200——
2021-05-24$86.67$119.29150——
2021-05-21$87.01$119.77150——
2021-05-20$90.17$124.12150——
2021-05-19$89.61$123.34150——
2021-05-18$89.73$123.50900——
2021-05-17$91.27$125.62750——
2021-05-14$89.39$123.031,650——
2021-05-13$86.40$118.92900——
2021-05-12$83.05$114.32750——
2021-05-11$86.00$118.37150——
2021-05-10$86.34$118.84450——
2021-05-07$90.58$124.68300——
2021-05-06$89.89$123.72300——
2021-05-05$90.33$124.17300——
2021-05-04$94.14$129.40150——
2021-05-03$95.67$131.50450——
2021-04-30$97.30$133.75150——
2021-04-29$92.67$127.381,050——
2021-04-28$91.83$126.23450——
2021-04-27$94.00$129.211,500——
2021-04-26$94.67$130.13300——
2021-04-23$98.91$135.96600——
2021-04-22$95.39$131.132,100——
2021-04-21$82.27$113.081,950——
2021-04-20$80.45$110.58600——
2021-04-19$77.07$105.931,050——
2021-04-16$80.67$110.89450——
2021-04-15$83.79$115.171,950——
2021-04-14$79.47$109.24450——
2021-04-13$78.35$107.70750——
2021-04-12$79.96$109.91600——
2021-04-09$78.09$107.341,350——
2021-04-08$78.27$107.581,500——
2021-04-07$78.99$108.58750——
2021-04-06$77.90$107.081,350——
2021-04-05$76.33$104.932,400——
2021-04-01$77.63$106.711,350——
2021-03-31$76.47$105.111,050——
2021-03-30$76.93$105.75600——
2021-03-29$77.03$105.88450——
2021-03-26$75.93$104.38600——
2021-03-25$74.01$101.73300——
2021-03-24$74.81$102.84750——
2021-03-23$74.33$102.183,300——
2021-03-22$78.71$108.191,800——
2021-03-19$78.42$107.791,800——
2021-03-18$78.18$107.46150——
2021-03-17$76.67$105.38150——
2021-03-16$76.92$105.73150——
2021-03-15$76.85$105.64750——
2021-03-12$82.67$113.63300——
2021-03-11$76.67$105.38150——
2021-03-10$78.98$108.56150——
2021-03-09$80.62$110.82300——
2021-03-08$80.23$110.28450——
2021-03-05$81.49$112.01150——
2021-03-04$76.00$104.47150——
2021-03-03$79.00$108.593,300——
2021-03-02$76.00$104.47150——
2021-03-01$76.96$105.79150——
2021-02-26$76.56$105.240——
2021-02-25$76.56$105.24300——
2021-02-24$77.63$106.711,500——
2021-02-23$74.21$102.001,350——
2021-02-22$78.43$107.803,900——
2021-02-19$72.66$99.884,200——
2021-02-18$70.67$97.14150——
2021-02-17$69.33$95.30450——
2021-02-16$72.12$99.13450——
2021-02-12$71.33$98.05150——
2021-02-11$71.33$98.051,500——
2021-02-10$72.41$99.531,800——
2021-02-09$73.67$101.262,400——
2021-02-08$72.67$99.893,750——
2021-02-05$72.67$99.90750——
2021-02-04$73.33$100.80150——
2021-02-03$76.60$105.13600——
2021-02-02$77.53$106.402,400——
2021-02-01$79.45$109.04750——
2021-01-29$74.67$102.47300——
2021-01-28$75.67$103.85300——
2021-01-27$73.33$100.641,650——
2021-01-26$86.88$119.243,900——
2021-01-25$89.27$122.523,000——
2021-01-22$82.17$112.771,650——
2021-01-21$80.61$110.632,100——
2021-01-20$74.23$101.8814,700——
2021-01-19$70.49$96.741,500——
2021-01-15$70.00$96.07300——
2021-01-14$71.29$97.85300——
2021-01-13$68.41$93.89600——
2021-01-12$66.57$91.367,200——
2021-01-11$62.86$86.274,800——
2021-01-08$67.72$92.94450——
2021-01-07$71.44$98.05900——
2021-01-06$73.29$100.59300——
2021-01-05$71.49$98.12750——
2021-01-04$73.33$100.641,350——