5 DAY PERFORMANCE
+5.27%
1 MONTH PERFORMANCE
+7.05%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
-9.88%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-21.84%
AMCON Distributing Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $114.75 | $115.50 (0.65%) | $116.75 | $107.88 | 1.34 K | $70.61 M |
07/02/2025 | $114.05 | $116.00 (1.71%) | $116.00 | $110.00 | 600 | $70.91 M |
07/01/2025 | $113.88 | $115.60 (1.51%) | $116.00 | $112.00 | 1.50 K | $70.67 M |
06/30/2025 | $113.98 | $110.10 (-3.4%) | $113.98 | $110.10 | 100 | $67.31 M |
06/27/2025 | $109.00 | $115.00 (5.5%) | $115.00 | $109.00 | 600 | $70.30 M |
06/26/2025 | $105.00 | $111.98 (6.65%) | $111.98 | $105.00 | 424 | $68.46 M |
06/25/2025 | $103.95 | $103.05 (-0.87%) | $104.00 | $102.51 | 139 | $63.00 M |
06/24/2025 | $106.98 | $105.98 (-0.93%) | $108.29 | $100.08 | 1.73 K | $64.79 M |
06/23/2025 | $108.50 | $105.00 (-3.23%) | $108.50 | $105.00 | 100 | $64.19 M |
06/20/2025 | $101.99 | $101.99 (0%) | $101.99 | $101.99 | 500 | $62.35 M |
06/18/2025 | $104.00 | $106.90 (2.79%) | $107.00 | $102.73 | 735 | $65.35 M |
06/17/2025 | $101.96 | $102.24 (0.27%) | $106.00 | $101.96 | 907 | $62.50 M |
06/16/2025 | $103.90 | $100.10 (-3.66%) | $103.90 | $98.50 | 816 | $61.19 M |
06/13/2025 | $98.04 | $97.21 (-0.85%) | $102.50 | $95.00 | 500 | $59.43 M |
06/12/2025 | $101.00 | $102.98 (1.96%) | $104.26 | $94.92 | 800 | $62.95 M |
06/11/2025 | $101.00 | $102.98 (1.96%) | $102.98 | $98.02 | 600 | $62.95 M |
06/10/2025 | $106.03 | $101.00 (-4.74%) | $106.03 | $97.98 | 520 | $61.74 M |
06/09/2025 | $104.24 | $106.70 (2.36%) | $106.70 | $104.24 | 107 | $65.23 M |
06/06/2025 | $108.27 | $108.27 (0%) | $108.27 | $108.27 | 88 | $66.19 M |
06/05/2025 | $108.27 | $108.27 (0%) | $108.27 | $108.27 | 0 | $66.19 M |
06/04/2025 | $111.49 | $108.27 (-2.89%) | $111.49 | $108.27 | 100 | $66.19 M |
06/03/2025 | $108.00 | $104.00 (-3.7%) | $108.00 | $104.00 | 148 | $63.58 M |
06/02/2025 | $108.13 | $108.02 (-0.1%) | $108.78 | $108.00 | 238 | $66.04 M |
05/30/2025 | $112.82 | $112.82 (0%) | $112.82 | $112.82 | 53 | $68.97 M |
05/29/2025 | $112.82 | $112.82 (0%) | $112.82 | $112.82 | 0 | $68.97 M |
05/28/2025 | $115.96 | $112.82 (-2.71%) | $115.96 | $112.82 | 100 | $68.97 M |
05/27/2025 | $116.00 | $116.00 (0%) | $116.00 | $116.00 | 0 | $70.91 M |
05/23/2025 | $115.50 | $116.00 (0.43%) | $116.00 | $115.50 | 128 | $70.91 M |
05/22/2025 | $112.75 | $112.75 (0%) | $112.75 | $112.75 | 17 | $68.93 M |
05/21/2025 | $112.75 | $112.75 (0%) | $112.75 | $112.75 | 0 | $68.93 M |
05/20/2025 | $111.56 | $112.75 (1.07%) | $113.42 | $111.56 | 300 | $68.93 M |
05/19/2025 | $111.84 | $111.84 (0%) | $111.84 | $111.84 | 100 | $68.37 M |
05/16/2025 | $117.00 | $111.84 (-4.41%) | $117.00 | $111.84 | 136 | $68.37 M |
05/15/2025 | $109.99 | $116.50 (5.92%) | $116.50 | $109.99 | 100 | $71.22 M |
05/14/2025 | $109.99 | $109.99 (0%) | $109.99 | $109.99 | 100 | $67.24 M |
05/13/2025 | $111.12 | $116.50 (4.84%) | $116.50 | $111.12 | 300 | $71.22 M |
05/12/2025 | $111.10 | $117.00 (5.31%) | $117.95 | $111.10 | 128 | $71.52 M |
05/09/2025 | $118.74 | $118.74 (0%) | $118.74 | $118.74 | 100 | $72.59 M |
05/08/2025 | $118.96 | $118.96 (0%) | $118.96 | $118.96 | 100 | $72.72 M |
05/07/2025 | $115.03 | $116.25 (1.06%) | $116.84 | $114.28 | 500 | $71.07 M |
05/06/2025 | $120.00 | $117.50 (-2.08%) | $120.00 | $117.50 | 300 | $71.83 M |
05/05/2025 | $115.03 | $117.00 (1.71%) | $117.00 | $114.95 | 200 | $71.52 M |
05/02/2025 | $117.51 | $117.51 (0%) | $117.51 | $117.51 | 100 | $71.84 M |
05/01/2025 | $120.00 | $118.51 (-1.24%) | $120.04 | $118.51 | 400 | $72.45 M |
04/30/2025 | $110.98 | $120.28 (8.38%) | $120.28 | $110.00 | 500 | $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 | 0 | $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 | 1.10 K | $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 |