5 DAY PERFORMANCE
+9.18%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
-5.19%
YEAR-TO-DATE PERFORMANCE
-7.53%
1 YEAR PERFORMANCE
-29.46%
AMCON Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $120.00 | $118.51 (-1.24%) | $120.04 | $118.51 | 357 | $73.36 M |
| 04/30/2025 | $110.98 | $120.28 (8.38%) | $120.28 | $110.00 | 470 | $73.53 M |
| 04/29/2025 | $105.00 | $106.35 (1.29%) | $108.10 | $105.00 | 700 | $65.01 M |
| 04/28/2025 | $104.51 | $105.01 (0.48%) | $106.10 | $104.00 | 403 | $64.19 M |
| 04/25/2025 | $108.16 | $108.55 (0.36%) | $113.00 | $103.11 | 600 | $66.36 M |
| 04/24/2025 | $116.76 | $116.76 (0%) | $116.76 | $116.76 | 0 | $71.38 M |
| 04/23/2025 | $116.76 | $116.76 (0%) | $116.76 | $116.76 | 287 | $71.38 M |
| 04/22/2025 | $116.76 | $116.76 (0%) | $116.76 | $116.76 | 0 | $71.38 M |
| 04/21/2025 | $117.00 | $116.76 (-0.21%) | $119.26 | $114.45 | 300 | $71.38 M |
| 04/17/2025 | $99.87 | $117.50 (17.65%) | $120.99 | $99.87 | 1,100 | $71.83 M |
| 04/16/2025 | $121.49 | $110.97 (-8.66%) | $121.49 | $110.97 | 100 | $67.84 M |
| 04/15/2025 | $121.01 | $120.00 (-0.83%) | $123.98 | $120.00 | 541 | $73.36 M |
| 04/14/2025 | $122.40 | $122.40 (0%) | $122.40 | $122.40 | 0 | $74.83 M |
| 04/11/2025 | $119.04 | $122.40 (2.82%) | $122.40 | $119.04 | 249 | $74.83 M |
| 04/10/2025 | $121.31 | $124.03 (2.24%) | $124.03 | $121.00 | 300 | $75.82 M |
| 04/09/2025 | $123.00 | $121.00 (-1.63%) | $123.00 | $118.00 | 200 | $73.97 M |
| 04/08/2025 | $120.48 | $117.00 (-2.89%) | $120.48 | $117.00 | 100 | $71.52 M |
| 04/07/2025 | $120.67 | $120.67 (0%) | $120.67 | $120.67 | 139 | $73.77 M |
| 04/04/2025 | $119.13 | $117.05 (-1.75%) | $119.13 | $117.05 | 100 | $71.56 M |
| 04/03/2025 | $122.73 | $122.73 (0%) | $122.73 | $122.73 | 100 | $75.03 M |
| 04/02/2025 | $118.00 | $117.00 (-0.85%) | $122.74 | $117.00 | 239 | $71.52 M |
| 04/01/2025 | $117.50 | $117.49 (-0.01%) | $117.50 | $116.16 | 100 | $71.82 M |
| 03/31/2025 | $107.21 | $117.31 (9.42%) | $118.51 | $107.21 | 900 | $71.71 M |
| 03/28/2025 | $119.00 | $119.00 (0%) | $119.00 | $118.87 | 100 | $72.75 M |
| 03/27/2025 | $125.48 | $118.91 (-5.24%) | $125.48 | $118.00 | 200 | $72.69 M |
| 03/26/2025 | $119.00 | $118.98 (-0.02%) | $119.00 | $118.00 | 120 | $72.74 M |
| 03/25/2025 | $118.50 | $117.28 (-1.03%) | $118.50 | $115.37 | 400 | $71.70 M |
| 03/24/2025 | $122.99 | $123.89 (0.73%) | $123.89 | $119.14 | 200 | $75.74 M |
| 03/21/2025 | $120.54 | $121.96 (1.18%) | $122.97 | $116.97 | 326 | $74.56 M |
| 03/20/2025 | $125.00 | $116.02 (-7.18%) | $125.00 | $116.02 | 900 | $70.93 M |
| 03/19/2025 | $124.37 | $126.18 (1.46%) | $126.49 | $124.37 | 200 | $77.14 M |
| 03/18/2025 | $126.89 | $126.89 (0%) | $126.89 | $126.89 | 100 | $77.57 M |
| 03/17/2025 | $127.00 | $126.89 (-0.09%) | $127.00 | $126.89 | 135 | $77.57 M |
| 03/14/2025 | $128.65 | $128.65 (0%) | $128.65 | $128.65 | 100 | $78.65 M |
| 03/13/2025 | $128.99 | $128.99 (0%) | $128.99 | $128.99 | 100 | $78.85 M |
| 03/12/2025 | $125.37 | $130.01 (3.7%) | $130.01 | $125.37 | 345 | $79.48 M |
| 03/11/2025 | $127.21 | $127.04 (-0.13%) | $127.21 | $127.01 | 316 | $77.66 M |
| 03/10/2025 | $127.40 | $127.40 (0%) | $127.40 | $127.40 | 100 | $77.88 M |
| 03/07/2025 | $134.46 | $134.50 (0.03%) | $134.50 | $127.00 | 108 | $82.22 M |
| 03/06/2025 | $134.50 | $134.50 (0%) | $134.50 | $134.50 | 100 | $82.22 M |
| 03/05/2025 | $132.99 | $133.49 (0.38%) | $133.49 | $132.99 | 100 | $81.61 M |
| 03/04/2025 | $129.01 | $126.81 (-1.71%) | $133.50 | $126.81 | 200 | $77.52 M |
| 03/03/2025 | $133.99 | $134.80 (0.6%) | $134.80 | $130.00 | 700 | $82.41 M |
| 02/28/2025 | $134.99 | $131.99 (-2.22%) | $134.99 | $130.21 | 200 | $80.69 M |
| 02/27/2025 | $129.51 | $134.00 (3.47%) | $137.96 | $129.00 | 400 | $81.92 M |
| 02/26/2025 | $132.70 | $134.01 (0.99%) | $134.99 | $132.67 | 631 | $81.92 M |
| 02/25/2025 | $134.80 | $137.11 (1.71%) | $137.11 | $133.99 | 100 | $83.82 M |
| 02/24/2025 | $131.00 | $131.00 (0%) | $131.00 | $131.00 | 100 | $80.08 M |
| 02/21/2025 | $140.50 | $137.98 (-1.79%) | $140.50 | $130.00 | 500 | $84.35 M |
| 02/20/2025 | $123.82 | $145.00 (17.11%) | $145.00 | $123.82 | 1,439 | $88.64 M |
| 02/19/2025 | $131.90 | $131.50 (-0.3%) | $132.99 | $127.37 | 313 | $80.39 M |
| 02/18/2025 | $133.85 | $128.99 (-3.63%) | $133.85 | $128.99 | 129 | $78.85 M |
| 02/14/2025 | $135.97 | $130.41 (-4.09%) | $135.97 | $130.11 | 200 | $79.72 M |
| 02/13/2025 | $138.97 | $130.99 (-5.74%) | $138.97 | $128.65 | 502 | $80.08 M |
| 02/12/2025 | $138.50 | $138.50 (0%) | $138.50 | $138.50 | 0 | $84.67 M |
| 02/11/2025 | $128.25 | $138.50 (7.99%) | $141.00 | $123.82 | 341 | $84.67 M |
| 02/10/2025 | $137.01 | $143.00 (4.37%) | $143.00 | $132.50 | 800 | $87.42 M |
| 02/07/2025 | $148.00 | $137.01 (-7.43%) | $148.00 | $131.01 | 900 | $83.76 M |
| 02/06/2025 | $130.00 | $149.10 (14.69%) | $156.99 | $129.99 | 3,400 | $91.15 M |
| 02/05/2025 | $128.80 | $128.85 (0.04%) | $128.85 | $127.79 | 300 | $78.77 M |
| 02/04/2025 | $120.17 | $120.00 (-0.14%) | $130.00 | $120.00 | 400 | $73.36 M |
| 02/03/2025 | $127.50 | $127.50 (0%) | $127.50 | $127.50 | 0 | $77.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
