AMCON Distributing Stock Price History
NYSE: DITConsumer DiscretionaryFood DistributorsUSD
65.13+1.58 (+2.49%)
At close: Oct 9, 11:53 AM ET · Delayed 15 min
DIT price history at a glance
The price history for AMCON Distributing (DIT) on this page begins on July 31, 1995, when the stock closed at $11.82; it most recently closed at $63.55 on October 5, 2026. The highest price in this record is $180.00, reached on September 20, 2021; the latest close is 64.7% below that peak. Across the 30 complete calendar years in the table, DIT finished higher in 16 and lower in 14. Its best year was 2009 (+299.9%) and its worst was 2000 (-52.5%).
Over roughly 31 years the share price changed +437.7%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, DIT has lost 17.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $180.00
- Date of high
- Sep 20, 2021
- Low since 1995
- $5.00
- Date of low
- Oct 7, 1996
- 52-week high
- $95.59
- 52-week low
- $59.15
- IPO year
- 1999
- Last close
- $63.55
DIT returns
1 week
-5.94%
1 month
+0.87%
3 months
-9.86%
6 months
-27.99%
Year to date
-13.97%
1 year
-17.82%
3 years
-47.04%
5 years
-32.47%
DIT price return, excluding dividends.
DIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.55 | -13.97% |
| 2025 | 73.87 | -13.85% |
| 2024 | 85.74 | -34.05% |
| 2023 | 130.00 | +7.73% |
| 2022 | 120.67 | -9.28% |
| 2021 | 133.01 | +67.73% |
| 2020 | 79.30 | +63.87% |
| 2019 | 48.39 | -23.73% |
| 2018 | 63.45 | -2.73% |
| 2017 | 65.23 | -15.13% |
| 2016 | 76.87 | +43.50% |
| 2015 | 53.57 | +0.44% |
| 2014 | 53.33 | -0.22% |
| 2013 | 53.45 | +14.54% |
| 2012 | 46.67 | +8.70% |
| 2011 | 42.93 | -19.51% |
| 2010 | 53.34 | +21.25% |
| 2009 | 43.99 | +299.94% |
| 2008 | 11.00 | -52.01% |
| 2007 | 22.92 | +88.38% |
| 2006 | 12.17 | +10.27% |
| 2005 | 11.03 | -11.97% |
| 2004 | 12.53 | -23.95% |
| 2003 | 16.48 | -27.72% |
| 2002 | 22.80 | +23.91% |
| 2001 | 18.40 | +29.12% |
| 2000 | 14.25 | -52.50% |
| 1999 | 30.00 | +18.92% |
| 1998 | 25.23 | +85.00% |
| 1997 | 13.64 | +114.29% |
| 1996 | 6.36 | -41.67% |
| 1995* | 10.91 | -7.69% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
DIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.11 | 63.55 | 63.55 | 63.55 | -2.44% | |
| 65.14 | 65.14 | 65.14 | 65.14 | -5.58% | |
| 69.00 | 69.10 | 68.72 | 68.99 | +1.86% | |
| 64.01 | 69.40 | 64.01 | 67.73 | +0.25% | |
| 67.56 | 67.56 | 67.56 | 67.56 | 0.00% | |
| 67.56 | 67.56 | 67.56 | 67.56 | 0.00% | |
| 67.56 | 67.56 | 67.56 | 67.56 | 0.00% | |
| 67.56 | 67.56 | 67.56 | 67.56 | 0.00% | |
| 67.56 | 67.56 | 67.56 | 67.56 | 0.00% | |
| 67.56 | 67.56 | 67.56 | 67.56 | 0.00% | |
| 69.00 | 70.03 | 67.56 | 67.56 | 0.00% | |
| 67.56 | 67.56 | 67.56 | 67.56 | 0.00% | |
| 67.56 | 67.56 | 67.56 | 67.56 | 0.00% | |
| 67.56 | 67.56 | 67.56 | 67.56 | +2.36% | |
| 66.00 | 66.00 | 66.00 | 66.00 | +1.88% | |
| 64.78 | 64.78 | 64.78 | 64.78 | 0.00% | |
| 64.78 | 64.78 | 64.78 | 64.78 | 0.00% | |
| 64.78 | 64.78 | 64.78 | 64.78 | 0.00% | |
| 64.78 | 64.78 | 64.78 | 64.78 | 0.00% | |
| 64.78 | 64.78 | 64.78 | 64.78 | 0.00% | |
| 64.78 | 64.78 | 64.78 | 64.78 | +2.83% | |
| 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | |
| 63.00 | 63.00 | 63.00 | 63.00 | -6.86% | |
| 67.50 | 69.40 | 67.50 | 67.64 | +2.48% | |
| 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | |
| 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | |
| 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | |
| 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | |
| 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | |
| 69.00 | 69.00 | 69.00 | 69.00 | -8.92% | |
| 75.76 | 75.76 | 75.76 | 75.76 | +5.96% | |
| 71.50 | 71.50 | 71.50 | 71.50 | +6.64% | |
| 67.00 | 67.05 | 67.00 | 67.05 | -5.24% | |
| 70.55 | 70.76 | 70.55 | 70.76 | +5.61% | |
| 67.00 | 67.00 | 67.00 | 67.00 | 0.00% | |
| 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | |
| 68.00 | 68.00 | 68.00 | 68.00 | 0.00% | |
| 68.00 | 68.00 | 68.00 | 68.00 | 0.00% | |
| 68.00 | 68.00 | 68.00 | 68.00 | 0.00% | |
| 70.00 | 70.00 | 67.24 | 68.00 | -1.25% | |
| 68.86 | 68.86 | 68.86 | 68.86 | 0.00% | |
| 68.86 | 68.86 | 68.86 | 68.86 | 0.00% | |
| 68.86 | 68.86 | 68.86 | 68.86 | 0.00% | |
| 68.86 | 68.86 | 68.86 | 68.86 | 0.00% | |
| 68.86 | 68.86 | 68.86 | 68.86 | 0.00% | |
| 68.86 | 68.86 | 68.86 | 68.86 | 0.00% | |
| 68.86 | 68.86 | 68.86 | 68.86 | +10.00% | |
| 62.60 | 62.60 | 62.60 | 62.60 | 0.00% | |
| 62.60 | 62.60 | 62.60 | 62.60 | 0.00% | |
| 63.70 | 64.49 | 62.50 | 62.60 | +0.94% | |
| 63.76 | 66.00 | 62.02 | 62.02 | -4.58% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | |
| 65.00 | 65.00 | 65.00 | 65.00 | +3.06% | |
| 66.60 | 68.00 | 59.15 | 63.07 | -4.45% | |
| 65.00 | 66.01 | 65.00 | 66.01 | +2.96% | |
| 65.50 | 66.00 | 64.11 | 64.11 | -4.31% | |
| 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | |
| 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | |
| 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | |
| 70.50 | 70.50 | 70.50 | 70.50 | 0.00% | |
| 70.50 | 70.50 | 70.50 | 70.50 | 0.00% | |
| 70.50 | 70.50 | 70.50 | 70.50 | 0.00% | |
| 70.50 | 70.50 | 70.50 | 70.50 | 0.00% | |
| 70.50 | 70.50 | 70.50 | 70.50 | 0.00% | |
| 70.92 | 70.92 | 70.50 | 70.50 | +0.71% | |
| 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | |
| 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | |
| 71.38 | 71.38 | 70.00 | 70.00 | -4.54% | |
| 72.00 | 73.33 | 72.00 | 73.33 | +0.74% | |
| 72.79 | 72.79 | 72.79 | 72.79 | 0.00% | |
| 72.79 | 72.79 | 72.79 | 72.79 | +7.04% | |
| 68.00 | 68.00 | 68.00 | 68.00 | -6.72% | |
| 72.90 | 72.90 | 72.90 | 72.90 | 0.00% | |
| 72.90 | 72.90 | 72.90 | 72.90 | 0.00% | |
| 72.90 | 72.90 | 72.90 | 72.90 | 0.00% | |
| 72.90 | 72.90 | 72.90 | 72.90 | +3.48% | |
| 68.00 | 70.45 | 68.00 | 70.45 | +0.82% | |
| 69.88 | 69.88 | 69.88 | 69.88 | -0.17% | |
| 77.00 | 77.00 | 70.00 | 70.00 | -12.78% | |
| 80.26 | 80.26 | 80.26 | 80.26 | 0.00% | |
| 80.26 | 80.26 | 80.26 | 80.26 | 0.00% | |
| 80.26 | 80.26 | 80.26 | 80.26 | 0.00% | |
| 80.26 | 80.26 | 80.26 | 80.26 | +3.56% | |
| 77.30 | 77.50 | 77.30 | 77.50 | +5.63% | |
| 75.70 | 77.25 | 73.37 | 73.37 | -9.51% | |
| 81.08 | 81.08 | 81.08 | 81.08 | 0.00% | |
| 81.08 | 81.08 | 81.08 | 81.08 | 0.00% | |
| 81.08 | 81.08 | 81.08 | 81.08 | 0.00% | |
| 81.08 | 81.08 | 81.08 | 81.08 | 0.00% | |
| 81.08 | 81.08 | 81.08 | 81.08 | 0.00% | |
| 81.40 | 81.40 | 81.08 | 81.08 | -0.99% | |
| 81.89 | 81.89 | 81.89 | 81.89 | 0.00% | |
| 82.00 | 83.33 | 81.53 | 81.89 | +1.25% | |
| 80.88 | 80.88 | 80.88 | 80.88 | -2.86% | |
| 83.26 | 83.26 | 83.26 | 83.26 | 0.00% | |
| 83.26 | 83.26 | 83.26 | 83.26 | 0.00% | |
| 80.42 | 83.26 | 80.42 | 83.26 | +2.26% | |
| 81.10 | 81.42 | 81.10 | 81.42 | -1.55% | |
| 82.70 | 82.70 | 82.70 | 82.70 | +3.38% | |
| 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | |
| 78.00 | 80.00 | 78.00 | 80.00 | -0.57% | |
| 80.46 | 80.46 | 80.46 | 80.46 | -2.13% | |
| 82.21 | 82.21 | 82.21 | 82.21 | -8.00% | |
| 89.36 | 89.36 | 89.36 | 89.36 | 0.00% | |
| 89.36 | 89.36 | 89.36 | 89.36 | 0.00% | |
| 89.36 | 89.36 | 89.36 | 89.36 | 0.00% | |
| 89.36 | 89.36 | 89.36 | 89.36 | 0.00% | |
| 90.12 | 90.12 | 89.36 | 89.36 | +0.40% | |
| 88.74 | 90.99 | 88.54 | 89.00 | +0.06% | |
| 87.22 | 88.95 | 87.22 | 88.95 | +0.11% | |
| 91.00 | 91.00 | 88.85 | 88.85 | -2.28% | |
| 91.30 | 91.30 | 90.92 | 90.92 | +0.63% | |
| 91.30 | 93.40 | 89.06 | 90.35 | -0.71% | |
| 88.20 | 91.48 | 88.20 | 91.00 | +3.12% | |
| 88.50 | 88.50 | 88.25 | 88.25 | -1.01% | |
| 89.00 | 89.35 | 88.23 | 89.15 | -2.57% | |
| 91.89 | 91.89 | 90.50 | 91.50 | -2.68% | |
| 94.02 | 94.02 | 94.02 | 94.02 | +2.62% | |
| 91.62 | 91.62 | 91.62 | 91.62 | -4.15% | |
| 95.59 | 95.59 | 95.59 | 95.59 | +5.08% | |
| 90.55 | 90.97 | 90.55 | 90.97 | -0.03% | |
| 89.85 | 91.00 | 89.56 | 91.00 | +1.11% | |
| 88.92 | 90.00 | 88.75 | 90.00 | +3.45% | |
| 87.00 | 87.00 | 87.00 | 87.00 | -1.42% | |
| 88.25 | 88.25 | 88.25 | 88.25 | 0.00% | |
| 94.02 | 94.02 | 88.25 | 88.25 | -5.06% | |
| 92.95 | 92.95 | 92.95 | 92.95 | +3.25% | |
| 90.02 | 90.02 | 90.02 | 90.02 | 0.00% | |
| 93.30 | 93.30 | 90.02 | 90.02 | -1.67% | |
| 88.36 | 91.55 | 84.83 | 91.55 | -0.66% | |
| 93.00 | 93.00 | 92.16 | 92.16 | +2.41% | |
| 89.99 | 89.99 | 89.99 | 89.99 | 0.00% | |
| 89.95 | 90.00 | 89.64 | 89.99 | +0.49% | |
| 87.52 | 89.55 | 87.52 | 89.55 | +2.30% | |
| 87.54 | 87.54 | 87.54 | 87.54 | 0.00% | |
| 83.80 | 87.54 | 83.80 | 87.54 | +0.62% | |
| 85.45 | 87.43 | 85.45 | 87.00 | +2.59% | |
| 80.10 | 85.20 | 80.10 | 84.80 | +10.61% | |
| 76.67 | 76.67 | 76.67 | 76.67 | -2.14% | |
| 78.67 | 78.67 | 78.34 | 78.34 | -0.84% | |
| 76.67 | 79.00 | 76.67 | 79.00 | +2.24% | |
| 77.27 | 77.27 | 77.27 | 77.27 | 0.00% | |
| 78.67 | 78.67 | 76.64 | 77.27 | +3.61% | |
| 74.57 | 74.57 | 74.57 | 74.57 | 0.00% | |
| 74.57 | 74.57 | 74.57 | 74.57 | 0.00% | |
| 74.57 | 74.57 | 74.57 | 74.57 | 0.00% | |
| 74.57 | 74.57 | 74.57 | 74.57 | 0.00% | |
| 74.57 | 74.57 | 74.57 | 74.57 | 0.00% | |
| 74.57 | 74.57 | 74.57 | 74.57 | 0.00% | |
| 74.57 | 74.57 | 74.57 | 74.57 | 0.00% | |
| 74.66 | 75.00 | 74.57 | 74.57 | -0.07% | |
| 73.07 | 74.63 | 73.05 | 74.63 | +0.84% | |
| 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | |
| 74.01 | 74.01 | 74.01 | 74.01 | -1.46% | |
| 75.11 | 75.11 | 75.11 | 75.11 | 0.00% | |
| 75.12 | 75.12 | 75.11 | 75.11 | +1.50% | |
| 73.49 | 74.55 | 73.49 | 73.99 | -0.80% | |
| 74.59 | 74.59 | 74.59 | 74.59 | 0.00% | |
| 74.59 | 74.59 | 74.59 | 74.59 | 0.00% | |
| 74.68 | 74.68 | 74.59 | 74.59 | -0.01% | |
| 74.46 | 74.60 | 74.46 | 74.60 | +1.63% | |
| 75.30 | 75.30 | 73.40 | 73.40 | -1.95% | |
| 74.89 | 74.89 | 73.93 | 74.86 | -0.62% | |
| 75.33 | 75.33 | 75.33 | 75.33 | -0.01% | |
| 74.34 | 75.90 | 74.34 | 75.33 | +0.55% | |
| 74.33 | 74.92 | 72.13 | 74.92 | -0.75% | |
| 75.34 | 75.49 | 75.34 | 75.49 | +0.07% | |
| 74.34 | 76.31 | 74.34 | 75.43 | +2.50% | |
| 73.65 | 74.54 | 73.59 | 73.59 | -0.59% | |
| 73.34 | 74.03 | 73.34 | 74.03 | +0.36% | |
| 73.80 | 74.67 | 73.77 | 73.77 | +0.14% | |
| 74.00 | 74.37 | 73.46 | 73.67 | +1.88% | |
| 73.33 | 73.33 | 71.99 | 72.31 | +0.29% | |
| 73.63 | 74.64 | 72.09 | 72.10 | -3.44% | |
| 72.05 | 74.67 | 71.81 | 74.67 | +4.49% | |
| 71.28 | 71.46 | 70.10 | 71.46 | +3.66% | |
| 72.67 | 72.67 | 68.94 | 68.94 | -2.63% | |
| 72.00 | 72.00 | 70.80 | 70.80 | -2.57% | |
| 72.67 | 72.67 | 72.67 | 72.67 | 0.00% | |
| 72.67 | 72.67 | 72.67 | 72.67 | 0.00% | |
| 72.67 | 72.67 | 72.67 | 72.67 | 0.00% | |
| 71.58 | 74.13 | 71.58 | 72.67 | -0.26% | |
| 72.85 | 72.85 | 72.85 | 72.85 | +0.94% | |
| 71.67 | 72.17 | 71.67 | 72.17 | -0.47% | |
| 70.33 | 72.51 | 70.33 | 72.51 | -0.17% | |
| 72.64 | 72.64 | 72.64 | 72.64 | 0.00% | |
| 72.64 | 72.64 | 72.64 | 72.64 | +2.31% | |
| 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | |
| 71.93 | 71.93 | 70.00 | 71.00 | +0.47% | |
| 69.77 | 71.97 | 69.77 | 70.67 | -1.75% | |
| 71.33 | 71.93 | 70.69 | 71.93 | -2.63% | |
| 73.87 | 73.87 | 73.87 | 73.87 | 0.00% | |
| 73.87 | 73.87 | 73.87 | 73.87 | 0.00% | |
| 73.87 | 73.87 | 73.87 | 73.87 | 0.00% | |
| 72.00 | 73.87 | 70.67 | 73.87 | +5.52% | |
| 69.13 | 71.97 | 69.13 | 70.00 | -1.41% | |
| 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | |
| 69.34 | 71.00 | 69.34 | 71.00 | -3.18% | |
| 68.94 | 73.33 | 68.94 | 73.33 | +4.27% | |
| 70.33 | 70.33 | 70.33 | 70.33 | -4.96% | |
| 74.00 | 74.00 | 74.00 | 74.00 | -2.69% | |
| 74.90 | 76.05 | 74.07 | 76.05 | +1.04% | |
| 74.88 | 75.33 | 74.88 | 75.27 | +0.80% | |
| 74.67 | 74.67 | 74.67 | 74.67 | 0.00% | |
| 74.67 | 74.67 | 74.67 | 74.67 | -3.46% | |
| 77.34 | 77.34 | 77.34 | 77.34 | 0.00% | |
| 77.34 | 77.34 | 77.34 | 77.34 | +2.12% | |
| 75.73 | 75.73 | 75.73 | 75.73 | 0.00% | |
| 73.53 | 75.73 | 73.53 | 75.73 | +0.49% | |
| 75.67 | 75.67 | 75.37 | 75.37 | +0.25% | |
| 75.18 | 75.18 | 75.18 | 75.18 | -2.82% | |
| 75.92 | 77.67 | 75.92 | 77.36 | +2.19% | |
| 76.00 | 76.00 | 75.70 | 75.70 | +0.44% | |
| 75.37 | 75.37 | 75.37 | 75.37 | 0.00% | |
| 73.39 | 75.67 | 73.39 | 75.37 | +0.04% | |
| 74.66 | 76.33 | 74.66 | 75.33 | -1.74% | |
| 76.67 | 76.67 | 76.67 | 76.67 | 0.00% | |
| 76.67 | 76.67 | 76.67 | 76.67 | 0.00% | |
| 76.67 | 76.67 | 76.67 | 76.67 | 0.00% | |
| 76.67 | 76.67 | 76.67 | 76.67 | 0.00% | |
| 76.69 | 76.69 | 76.67 | 76.67 | -2.09% | |
| 78.30 | 78.30 | 78.30 | 78.30 | 0.00% | |
| 78.30 | 78.30 | 78.30 | 78.30 | 0.00% | |
| 78.30 | 78.30 | 78.30 | 78.30 | 0.00% | |
| 78.30 | 78.30 | 78.30 | 78.30 | 0.00% | |
| 77.95 | 78.30 | 77.95 | 78.30 | +0.43% | |
| 77.97 | 77.97 | 77.97 | 77.97 | -0.07% | |
| 78.33 | 78.33 | 78.02 | 78.02 | +1.32% | |
| 77.00 | 77.00 | 77.00 | 77.00 | -5.33% | |
| 81.33 | 81.33 | 81.33 | 81.33 | +4.69% | |
| 78.00 | 78.00 | 77.69 | 77.69 | -1.24% | |
| 78.67 | 78.67 | 78.67 | 78.67 | 0.00% | |
| 78.67 | 78.67 | 78.67 | 78.67 | +2.88% | |
| 77.33 | 77.39 | 76.47 | 76.47 | -0.10% | |
| 76.54 | 76.54 | 76.54 | 76.54 | -1.44% | |
| 79.33 | 79.33 | 76.00 | 77.66 | +0.10% | |
| 77.93 | 78.67 | 77.58 | 77.58 | +2.08% | |
| 76.67 | 78.33 | 75.41 | 76.00 | -2.15% | |
| 76.31 | 77.67 | 76.31 | 77.67 | -0.01% | |
| 77.96 | 77.96 | 77.67 | 77.67 | -0.41% | |
| 78.67 | 78.67 | 77.99 | 77.99 | -2.02% | |
| 79.33 | 79.60 | 76.68 | 79.60 | +1.16% | |
| 79.34 | 79.34 | 77.47 | 78.69 | -0.56% | |
| 78.35 | 79.13 | 77.84 | 79.13 | -0.29% | |
| 77.36 | 79.36 | 77.36 | 79.36 | +0.89% | |
| 78.67 | 78.67 | 78.66 | 78.66 | -0.01% | |
| 80.33 | 80.33 | 76.67 | 78.67 | +3.06% | |
| 75.13 | 78.67 | 75.13 | 76.33 | +1.85% | |
| 74.95 | 74.95 | 74.95 | 74.95 | -2.24% | |
| 77.63 | 77.63 | 76.67 | 76.67 | -0.86% | |
| 78.09 | 78.65 | 77.33 | 77.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DIT chart for longer ranges.