AMCON Distributing Company Stock Price History, DIT Historical Prices

Add to My Stocks
$87.5 $0 (0%) DIT stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download AMCON Distributing Company stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with AMCON Distributing Company P/E ratio, and PS ratio. The AMCON Distributing Company stock price history chart shows that the stock price reached a high of $121.05 on Jan 12, 2017, and a low of $68.75 on Apr 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 87.5 87.5 87.5 87.5 127 17.93 0.05
2018-02-09 90 90 84.8 87.55 1,274 17.94 0.05
2018-02-08 88.8 90 88.8 89.5 1,173 18.34 0.05
2018-02-07 87.5 87.5 87.5 87.5 5,305 17.93 0.05
2018-02-05 85.11 86.15 85.11 85 98 17.42 0.05
2018-02-02 87 87 85 85 3,054 17.42 0.05
2018-01-30 87 89 87 89 3,211 18.24 0.05
2018-01-25 90 90 90 90 1,130 18.44 0.05
2018-01-19 86.45 86.45 86.45 86.45 254 20.25 0.05
2018-01-18 91 91 91 91 5,360 21.31 0.05
2018-01-11 86.3 86.3 86.3 86.3 331 20.21 0.05
2018-01-10 89.3 89.4 89.3 89.4 829 20.94 0.05
2018-01-08 86.85 86.85 86.85 86.85 702 20.34 0.05
2018-01-04 90 92 90 90.1 947 21.1 0.05
2018-01-02 89 89 89 89 184 20.84 0.05
2017-12-22 89 97.85 89 97.85 615 22.92 0.05
2017-12-20 90 90 90 90 740 21.08 0.05
2017-12-15 89 92.95 89 92.15 2,678 21.58 0.05
2017-12-14 86 89 86 88.5 2,686 20.73 0.05
2017-12-12 81.66 89.8 81.66 89.8 1,735 21.03 0.05
2017-12-11 92 92.25 89.1 89.1 1,308 20.87 0.05
2017-12-08 90.45 91.6 90.45 91.6 242 21.45 0.05
2017-12-04 87.9 87.9 87.9 87.9 383 20.59 0.05
2017-12-01 0 0 0 86.61 0 - -
2017-11-30 86.61 86.61 86.61 86.61 170 20.28 0.05
2017-11-29 0 0 0 89 16 - -
2017-11-28 0 0 0 89 6 - -
2017-11-27 0 0 0 89 57 - -
2017-11-24 0 0 0 89 30 - -
2017-11-23 0 0 0 89 0 - -
2017-11-22 0 0 0 89 29 - -
2017-11-21 0 0 0 89 16 - -
2017-11-20 87.8 89 87.8 89 1,299 20.84 0.05
2017-11-17 0 0 0 87.5 0 - -
2017-11-16 0 0 0 87.5 39 - -
2017-11-15 0 0 0 87.5 0 - -
2017-11-14 85.8 87.5 85.8 87.5 201 20.49 0.05
2017-11-13 90.4 90.4 90.4 90.4 477 21.17 0.05
2017-11-10 0 0 0 90.22 10 - -
2017-11-09 0 0 0 90.22 101 - -
2017-11-08 0 0 0 90.22 99 - -
2017-11-07 0 0 0 90.22 15 - -
2017-11-06 0 0 0 90.22 0 - -
2017-11-03 0 0 0 90.4 14 - -
2017-11-02 88.45 93.9 88.45 90.4 2,485 17.69 0.05
2017-11-01 0 0 0 90 13 - -
2017-10-31 93 93 90 90 2,007 17.61 0.05
2017-10-30 0 0 0 90.8 58 - -
2017-10-27 0 0 0 90.8 30 - -
2017-10-26 91 91 90.8 90.8 652 17.77 0.05
2017-10-25 92 92 92 92 4,724 18 0.05
2017-10-24 0 0 0 90.5 0 - -
2017-10-23 0 0 0 90.5 1 - -
2017-10-20 0 0 0 90.5 2 - -
2017-10-19 88.46 90.5 88.46 90.5 571 17.71 0.05
2017-10-18 87.95 90.82 87.95 90.5 696 17.71 0.05
2017-10-17 87.7 87.7 87.7 87.7 292 17.16 0.05
2017-10-16 92 92 92 92 339 18 0.05
2017-10-13 0 0 0 90.7 57 - -
2017-10-12 89.7 90.7 89.7 90.7 508 17.75 0.05
2017-10-11 0 0 0 92.25 0 - -
2017-10-10 0 0 0 92.25 0 - -
2017-10-09 0 0 0 92.25 1 - -
2017-10-06 0 0 0 92.25 59 - -
2017-10-05 89.6 92.5 89.6 92.25 774 18.05 0.05
2017-10-04 90 90 89 89 529 17.42 0.05
2017-10-03 90 90 90 90 251 17.61 0.05
2017-10-02 0 0 0 92.25 11 - -
2017-09-29 0 0 0 92.25 8 - -
2017-09-28 0 0 0 92.25 88 - -
2017-09-27 0 0 0 92.25 1 - -
2017-09-26 0 0 0 92.25 149 - -
2017-09-25 0 0 0 92.25 53 - -
2017-09-22 0 0 0 92.25 27 - -
2017-09-21 92.25 92.25 92.25 92.25 266 18.05 0.05
2017-09-20 92.05 92.25 92.05 92.25 748 18.05 0.05
2017-09-19 92.05 92.05 92.05 92.05 130 18.01 0.05
2017-09-18 92.25 92.25 92.25 92.25 807 18.05 0.05
2017-09-15 0 0 0 92.25 347 - -
2017-09-14 0 0 0 92.25 8 - -
2017-09-13 92.25 92.25 92.25 92.25 308 18.05 0.05
2017-09-12 89 89 87.55 87.55 732 17.13 0.05
2017-09-11 93.5 93.5 93.5 93.5 346 18.3 0.05
2017-09-08 94 94 94 94 202 18.4 0.05
2017-09-07 94.25 95 94 95 889 18.59 0.05
2017-09-06 0 0 0 94.35 0 - -
2017-09-05 0 0 0 94.35 6 - -
2017-09-04 0 0 0 94.35 0 - -
2017-09-01 0 0 0 94.35 0 - -
Get more Data

AMCON Distributing Company Stock History Chart

View DIT PE ratio, PS ratio stocks charts and compare with peers.
DIT Chart
Note: Compare AMCON Distributing Company stock price history with the index and industry peers.

AMCON Distributing Company Stock Price History: Past 5 years

Max Stock Price121.05Jan 12,2017
Min Stock Price68.75Apr 24,2013
Avg Stock Price85.82

AMCON Distributing Company Historical PE ratio: Past 5 years

Max PE Ratio22.92Dec 22,2017
Min PE Ratio7.45Apr 24,2013
Avg PE Ratio11.41

AMCON Distributing Company Historical PS ratio: Past 5 years

Max PS Ratio0.06Dec 27,2016
Min PS Ratio0.03Jan 21,2016
Avg PS Ratio0.04

DIT Industry Peers

Company Price Change (%)
Roundy's (RNDY)3.60.02 (0.56%)
Ifresh Inc (IFMK)11.880.25 (2.06%)
Spartannash (SPTN)16.550.45 (2.65%)
Synergy Brands (SYBRQ)00 (0%)
United Natural Foods (UNFI)430.19 (0.44%)
Sysco (SYY)59.680.82 (1.39%)
United Natural Foods (UNFI)430.19 (0.44%)

AMCON Distributing Company share price history helps an investor analyze a company's history and do AMCON Distributing Company stock analysis . The price movement is easily depicted in the AMCON Distributing Company stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $87.5 and 9 shares of DIT were traded on Feb 23, 2018. The company's P/S ratio was at a high of 0.06 on Dec 27, 2016 according to our AMCON Distributing Company stock history data.