AMCON Distributing Company Stock Price History, DIT Historical Prices

Add to My Stocks
$93 $0 (0%) DIT stock closing price Jun 22, 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 $70.09 on Jan 22, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 93.55 93.55 93 93 34 19.96 0.05
2018-06-18 95.8 95.8 94.15 94.15 37 20.2 0.05
2018-06-15 83 88.9 83 88.9 70 19.08 0.05
2018-06-13 82.3 83 82.3 83 98 17.81 0.04
2018-06-12 82.31 82.31 82.31 82.31 32 17.66 0.04
2018-06-08 86.64 86.64 83.45 83.45 56 17.91 0.04
2018-06-07 83.4 83.4 83.4 83.4 27 17.9 0.04
2018-06-06 93.55 93.55 84.05 84.05 52 18.04 0.05
2018-06-05 87 87 86 86.5 596 18.56 0.05
2018-06-04 86.5 87.2 86.5 87 347 18.67 0.05
2018-06-01 86 86 86 86 25 18.46 0.05
2018-05-31 0 0 0 95.06 4 - -
2018-05-30 95.05 95.06 95.05 95.06 346 20.4 0.05
2018-05-29 92.95 93.05 92.95 93.05 614 19.97 0.05
2018-05-25 0 0 0 98.35 19 - -
2018-05-24 0 0 0 98.35 0 - -
2018-05-23 0 0 0 98.35 0 - -
2018-05-22 0 0 0 98.35 0 - -
2018-05-21 0 0 0 98.35 0 - -
2018-05-18 97 98.66 97 98.35 463 21.11 0.05
2018-05-17 94.5 95.75 94.5 95.75 128 20.55 0.05
2018-05-16 0 0 0 97 0 - -
2018-05-15 97 97 97 97 32 20.82 0.05
2018-05-14 96.81 96.81 96.8 96.81 282 20.78 0.05
2018-05-11 95 98.35 95 96.8 3,410 20.77 0.05
2018-05-10 94.35 94.35 94.35 94.35 100 20.25 0.05
2018-05-09 93 99.55 92.5 94.33 12,328 20.24 0.05
2018-05-08 92.19 92.19 92.19 92.19 200 19.78 0.05
2018-05-07 90 93.5 90 93.5 847 20.06 0.05
2018-05-04 90 90 90 90 154 19.31 0.05
2018-05-03 90 94.75 90 90 186 19.31 0.05
2018-05-02 95 95.2 95 95.2 215 20.43 0.05
2018-05-01 95 96.6 95 95.2 5,143 20.43 0.05
2018-04-30 0 0 0 94.5 4 - -
2018-04-27 94.5 94.5 94.5 94.5 49 20.28 0.05
2018-04-26 96.5 96.5 96.5 96.5 52 20.71 0.05
2018-04-25 94.95 95.9 91.7 95.9 678 20.58 0.05
2018-04-24 81 94.8 81 94.8 4,280 20.34 0.05
2018-04-23 0 0 0 90 0 - -
2018-04-20 0 0 0 90 2 - -
2018-04-19 90 90 90 90 20 19.31 0.05
2018-04-18 93.04 93.04 91.8 91.8 46 18.81 0.05
2018-04-17 0 0 0 95 0 - -
2018-04-16 0 0 0 95 0 - -
2018-04-13 0 0 0 95 4 - -
2018-04-12 0 0 0 95 0 - -
2018-04-11 0 0 0 95 0 - -
2018-04-10 87 95 87 95 928 19.47 0.05
2018-04-09 0 0 0 92 0 - -
2018-04-06 92 92 92 92 5 18.85 0.05
2018-04-05 92 92 92 92 214 18.85 0.05
2018-04-04 0 0 0 87.55 0 - -
2018-04-02 88 88 88 88 41 18.03 0.05
2018-03-30 0 0 0 90 0 - -
2018-03-29 85.35 90 85.35 90 747 18.44 0.05
2018-03-28 91.9 91.9 91.9 91.9 791 18.83 0.05
2018-03-27 89 91.95 89 91.95 309 18.84 0.05
2018-03-26 0 0 0 90.5 12 - -
2018-03-23 90.5 90.65 90.5 90.5 3,105 18.55 0.05
2018-03-22 86 92.5 86 89.1 561 18.26 0.05
2018-03-21 90.55 91.1 82.9 84.1 797 17.23 0.05
2018-03-20 100 100 90.55 90.55 231 18.56 0.05
2018-03-19 95 99.87 95 99.87 2,593 20.47 0.05
2018-03-16 95.05 95.05 95.05 95.05 430 19.48 0.05
2018-03-15 0 0 0 95.5 0 - -
2018-03-14 96 96.5 91.75 95.5 5,012 19.57 0.05
2018-03-13 84 96.3 80.95 96.3 726 19.73 0.05
2018-03-12 0 0 0 90.01 0 - -
2018-03-09 92.05 92.05 90 90.01 434 18.45 0.05
2018-03-08 92 92 91.95 92 15,704 18.85 0.05
2018-03-07 96.3 96.31 91.1 91.1 725 18.67 0.05
2018-03-06 89.5 96.3 89.5 96.3 422 19.73 0.05
2018-03-05 90.1 95.29 90 92 1,955 18.85 0.05
2018-03-02 90 90 90 90 123 18.44 0.05
2018-03-01 0 0 0 90.01 3 - -
2018-02-28 90.01 90.01 90.01 90.01 180 18.45 0.05
2018-02-27 90 91.95 90 90 930 18.44 0.05
2018-02-26 0 0 0 87.5 3 - -
2018-02-23 0 0 0 87.5 9 - -
2018-02-22 0 0 0 87.5 6 - -
2018-02-21 0 0 0 87.5 60 - -
2018-02-20 0 0 0 87.5 22 - -
2018-02-19 0 0 0 87.5 0 - -
2018-02-16 87.5 87.5 87.5 87.5 127 17.93 0.05
2018-02-15 0 0 0 87.37 0 - -
2018-02-14 0 0 0 87.37 0 - -
2018-02-13 0 0 0 87.37 105 - -
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
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 Price70.09Jan 22,2016
Avg Stock Price86.94

AMCON Distributing Company Historical PE ratio: Past 5 years

Max PE Ratio22.92Dec 22,2017
Min PE Ratio8.23Jun 24,2013
Avg PE Ratio12.13

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)5.810.25 (4.5%)
Spartannash (SPTN)24.70.3 (1.2%)
Synergy Brands (SYBRQ)00 (0%)
United Natural Foods (UNFI)41.920.33 (0.78%)
Sysco (SYY)67.790.29 (0.43%)
United Natural Foods (UNFI)41.920.33 (0.78%)

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 $93 and 1 shares of DIT were traded on Jun 22, 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.