AMCON Distributing CompanyDITNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $108.96 | $108.96 | $108.96 | $108.96 | 800 |
| 1/8/2026 | $106.50 | $106.50 | $106.50 | $106.50 | 900 |
| 1/7/2026 | $107.90 | $107.90 | $105.00 | $106.50 | 2,500 |
| 1/6/2026 | $104.65 | $107.95 | $104.65 | $106.00 | 2,113 |
| 1/5/2026 | $107.00 | $107.89 | $106.03 | $107.89 | 2,400 |
| 1/2/2026 | $110.80 | $110.80 | $110.80 | $110.80 | - |
| 12/31/2025 | $110.80 | $110.80 | $110.80 | $110.80 | 978 |
| 12/30/2025 | $110.80 | $110.80 | $110.80 | $110.80 | 237 |
| 12/29/2025 | $108.00 | $110.80 | $106.00 | $110.80 | 1,467 |
| 12/26/2025 | $103.69 | $107.95 | $103.69 | $105.00 | 1,500 |
| 12/24/2025 | $106.50 | $106.50 | $106.50 | $106.50 | 665 |
| 12/23/2025 | $104.01 | $106.50 | $104.01 | $106.50 | 1,000 |
| 12/22/2025 | $103.41 | $110.00 | $103.41 | $110.00 | 726 |
| 12/19/2025 | $105.50 | $105.50 | $105.50 | $105.50 | 945 |
| 12/18/2025 | $111.00 | $111.00 | $111.00 | $111.00 | 1,000 |
| 12/17/2025 | $112.35 | $114.07 | $111.10 | $114.07 | 1,042 |
| 12/16/2025 | $112.32 | $112.99 | $112.32 | $112.90 | 600 |
| 12/15/2025 | $112.00 | $112.00 | $112.00 | $112.00 | 615 |
| 12/12/2025 | $112.00 | $112.00 | $112.00 | $112.00 | 310 |
| 12/11/2025 | $116.01 | $116.01 | $116.01 | $116.01 | 105 |
| 12/10/2025 | $116.01 | $116.01 | $116.01 | $116.01 | 318 |
| 12/9/2025 | $113.60 | $113.60 | $113.60 | $113.60 | 82 |
| 12/8/2025 | $110.30 | $113.60 | $110.30 | $113.60 | 544 |
| 12/5/2025 | $113.50 | $113.50 | $113.05 | $113.05 | 439 |
| 12/4/2025 | $112.77 | $112.77 | $112.77 | $112.77 | 600 |
| 12/3/2025 | $113.88 | $116.50 | $113.88 | $116.04 | 1,000 |
| 12/2/2025 | $114.00 | $114.00 | $113.55 | $113.55 | 640 |
| 12/1/2025 | $113.05 | $113.05 | $113.05 | $113.05 | 230 |
| 11/28/2025 | $110.08 | $113.50 | $110.08 | $113.05 | 746 |
| 11/26/2025 | $111.99 | $114.50 | $111.99 | $113.00 | 619 |
| 11/25/2025 | $115.00 | $115.00 | $115.00 | $115.00 | - |
| 11/24/2025 | $115.00 | $115.00 | $115.00 | $115.00 | - |
| 11/21/2025 | $115.00 | $115.00 | $115.00 | $115.00 | 581 |
| 11/20/2025 | $115.00 | $115.00 | $115.00 | $115.00 | 25 |
| 11/19/2025 | $115.04 | $115.04 | $115.00 | $115.00 | 600 |
| 11/18/2025 | $117.45 | $117.45 | $117.45 | $117.45 | - |
| 11/17/2025 | $117.45 | $117.45 | $117.45 | $117.45 | - |
| 11/14/2025 | $117.45 | $117.45 | $117.45 | $117.45 | 444 |
| 11/13/2025 | $117.45 | $117.45 | $117.45 | $117.45 | 12 |
| 11/12/2025 | $116.93 | $117.45 | $116.93 | $117.45 | 444 |
| 11/11/2025 | $116.95 | $116.95 | $116.95 | $116.95 | 245 |
| 11/10/2025 | $117.50 | $117.50 | $117.03 | $117.03 | 300 |
| 11/7/2025 | $115.50 | $115.50 | $115.50 | $115.50 | 305 |
| 11/6/2025 | $122.00 | $122.00 | $122.00 | $122.00 | 200 |
| 11/5/2025 | $117.00 | $117.00 | $116.54 | $116.54 | 300 |
| 11/4/2025 | $118.00 | $118.00 | $118.00 | $118.00 | 32 |
| 11/3/2025 | $118.00 | $118.00 | $118.00 | $118.00 | 136 |
| 10/31/2025 | $115.99 | $116.09 | $114.70 | $114.70 | 100 |
| 10/30/2025 | $114.81 | $114.81 | $114.81 | $114.81 | 100 |
| 10/29/2025 | $119.00 | $119.00 | $114.00 | $116.49 | 900 |
| 10/28/2025 | $116.90 | $118.01 | $116.37 | $116.37 | 200 |
| 10/27/2025 | $115.00 | $117.50 | $113.11 | $114.00 | 1,109 |
| 10/24/2025 | $114.46 | $116.51 | $114.46 | $116.50 | 100 |
| 10/23/2025 | $116.94 | $116.94 | $116.51 | $116.51 | 100 |
| 10/22/2025 | $118.01 | $118.01 | $116.99 | $116.99 | 100 |
| 10/21/2025 | $119.00 | $119.40 | $115.02 | $119.40 | 209 |
| 10/20/2025 | $119.01 | $119.01 | $116.20 | $118.03 | 440 |
| 10/17/2025 | $117.52 | $118.70 | $116.76 | $118.70 | 544 |
| 10/16/2025 | $116.04 | $119.04 | $116.04 | $119.04 | 100 |
| 10/15/2025 | $118.00 | $118.00 | $117.99 | $117.99 | 100 |
| 10/14/2025 | $120.50 | $120.50 | $115.01 | $118.00 | 200 |