AMCON Distributing Company Stock Price History, DIT Historical Prices

Add to My Stocks
$92.25 $0 (0%) DIT stock closing price Sep 22, 2017 (Closing)

View and download AMCON Distributing Company stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with AMCON Distributing Company price to earnings ratio data. The AMCON Distributing Company stock price history chart shows that the stock price reached a high of 121.05 on 12 Jan, 2017, and a low of 14 on 12 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2192.2592.2592.2592.2526618.050.05
2017-09-2092.0592.2592.0592.2574818.050.05
2017-09-1992.0592.0592.0592.0513018.010.05
2017-09-1892.2592.2592.2592.2580718.050.05
2017-09-1392.2592.2592.2592.2530818.050.05
2017-09-1289.0089.0087.5587.5573217.130.05
2017-09-1193.5093.5093.5093.5034618.300.05
2017-09-0894.0094.0094.0094.0020218.400.05
2017-09-0794.2595.0094.0095.0088918.590.05
2017-08-3192.1594.3592.1594.3546718.460.05
2017-08-2995.60100.0095.60100.0034019.570.05
2017-08-2486.3586.3586.3586.3514616.900.05
2017-08-2290.0090.0090.0090.0017617.610.05
2017-08-2187.0589.7587.0589.7036517.550.05
2017-08-1790.0090.0090.0090.0063317.610.05
2017-08-1193.0093.0093.0093.0020918.200.05
2017-08-0993.0093.0093.0093.0029618.200.05
2017-08-0893.0096.8591.9091.9096517.980.05
2017-08-0793.7593.7593.7593.7520818.350.05
2017-08-0392.3092.3092.3092.3032318.060.05
2017-07-3194.85100.9593.5096.95412218.970.05
2017-07-2895.1596.2595.1596.2542518.840.05
2017-07-2797.0097.0097.0097.0023018.980.05
2017-07-2695.3097.5095.1595.50240618.690.05
2017-07-2598.9598.9592.7595.35426718.660.05
2017-07-2499.50100.0097.9598.001367719.180.05
2017-07-2199.50103.9099.50100.25592319.620.05
2017-07-20101.50101.50101.00101.0082219.770.05
2017-07-19100.20101.50100.00101.50473919.860.05
2017-07-14105.20110.00105.20110.0040015.340.06
2017-07-13111.35111.35110.00110.0080415.340.06
2017-07-12112.00113.60109.50111.35376315.530.06
2017-07-11107.00112.10107.00110.00548315.340.06
2017-07-10105.00105.00105.00105.0035514.640.06
2017-07-06104.10104.10104.10104.1013214.520.06
2017-07-05105.00105.00105.00105.0045014.640.06
2017-07-03105.50105.50105.50105.509814.710.06
2017-06-300.000.000.00105.50113N/AN/A
2017-06-290.000.000.00105.505N/AN/A
2017-06-280.000.000.00105.5021N/AN/A
2017-06-270.000.000.00105.5030N/AN/A
2017-06-26105.50105.50105.50105.5014414.710.06
2017-06-23105.00106.25105.00106.00113514.780.06
2017-06-22103.90103.90103.90103.9039614.490.06
2017-06-210.000.000.00103.610N/AN/A
2017-06-20103.61103.61103.61103.6120714.450.06
2017-06-19102.05103.50102.05103.50101914.440.06
2017-06-16102.00103.68102.00103.6847714.460.06
2017-06-15100.70103.00100.70103.0033214.370.05
2017-06-14103.25103.25103.25103.2514514.400.05
2017-06-13102.90102.90102.35102.3530414.280.05
2017-06-12101.80102.0099.90102.0039514.230.05
2017-06-09102.00102.20102.00102.2053814.250.05
2017-06-080.000.000.00102.009N/AN/A
2017-06-07102.00102.00102.00102.0026014.230.05
2017-06-060.000.000.00102.6062N/AN/A
2017-06-050.000.000.00102.6025N/AN/A
2017-06-02102.75102.75102.05102.6063114.310.05
2017-06-0194.11104.0094.11101.90295114.210.05
2017-05-31102.05102.05102.05102.0513514.230.05
2017-05-300.000.000.00102.004N/AN/A
2017-05-290.000.000.00102.000N/AN/A
2017-05-26102.00102.00101.90102.00404014.230.05
2017-05-25103.50103.50103.50103.5020314.440.06
2017-05-24102.00104.9599.45103.50774914.440.06
2017-05-230.000.000.00102.850N/AN/A
2017-05-22102.90103.00102.85102.8565014.340.05
2017-05-19103.00103.50102.50102.5060614.300.05
2017-05-18103.25103.90101.65102.60200114.310.05
2017-05-17101.85101.90101.85101.9097614.210.05
2017-05-16103.00105.10101.10103.00295114.370.05
2017-05-15101.30102.20101.30101.60154314.170.05
2017-05-12103.96104.00101.20101.30132814.130.05
2017-05-11104.95106.00104.95106.0040114.780.06
2017-05-100.000.000.00107.002N/AN/A
2017-05-09104.50107.05103.98107.00147214.920.06
2017-05-08103.90104.95103.90104.9541114.640.06
2017-05-0598.00105.2598.00102.00284214.230.05
2017-05-0496.5096.5096.5096.5010213.460.05
2017-05-0396.9597.1096.9597.1071513.540.05
2017-05-020.000.000.0096.954N/AN/A
2017-05-0196.9096.9596.8096.95101913.520.05
2017-04-280.000.000.0095.503N/AN/A
2017-04-2794.7098.0094.5095.50248513.320.05
2017-04-2693.6094.9693.6094.9655313.240.05
2017-04-2594.5196.5094.5195.5085513.320.05
2017-04-2497.9097.9596.0096.00152513.390.05
2017-04-2194.0597.5094.0597.50198613.600.05
2017-04-2097.2897.4392.0394.03398113.120.05
Get more Data

AMCON Distributing Company Stock 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 Historical Prices: Past 5 years

Max Stock Price 121.05 Jan 12,2017
Min Stock Price 60 Nov 21,2012
Avg Stock Price 83.89

AMCON Distributing Company Historical PE ratio: Past 5 years

Max PE Ratio 19.86 Jul 19,2017
Min PE Ratio 6.38 Nov 21,2012
Avg PE Ratio 10.74

AMCON Distributing Company Historical PS ratio: Past 5 years

Max PS Ratio 0.06 Dec 27,2016
Min PS Ratio 0.03 Sep 25,2012
Avg PS Ratio 0.04

DIT Industry Peers

Company Price Change (%)
Ifresh Inc (IFMK)12.520.23 (1.87%)
Roundy's (RNDY)3.60.02 (0.56%)
Core-mark Holding (CORE)29.940.35 (1.18%)
Berkshire Hathaway (BRK.A)2731391461 (0.53%)
Spartannash (SPTN)25.610.37 (1.47%)
Synergy Brands (SYBRQ)00 (0%)
United Natural Foods (UNFI)43.030.43 (1.01%)

AMCON Distributing Company historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in AMCON Distributing Company stock analysis. AMCON Distributing Company stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. DIT closed at 92.25 and traded with a volume of 27 on the last trading day. The company's P/S ratio was at a high of 0.06 on 12 Jan, 2017 according to our AMCON Distributing Company stock market history data. .