5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
-11.29%
AMCON Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $110.00 | $106.81 (-2.9%) | $110.00 | $106.81 | 3 | |
| 01/29/2026 | $110.44 | $108.15 (-2.07%) | $111.96 | $108.14 | 2.10 K | $66.71 M |
| 01/28/2026 | $108.08 | $112.00 (3.63%) | $112.00 | $107.71 | 1.32 K | $69.08 M |
| 01/27/2026 | $106.92 | $107.19 (0.25%) | $107.19 | $105.15 | 1.30 K | $66.11 M |
| 01/26/2026 | $109.00 | $103.41 (-5.13%) | $109.00 | $103.41 | 1.31 K | $63.78 M |
| 01/23/2026 | $108.00 | $106.20 (-1.67%) | $108.00 | $106.20 | 347 | $65.50 M |
| 01/22/2026 | $109.00 | $109.00 (0%) | $109.00 | $109.00 | 0 | $67.23 M |
| 01/21/2026 | $109.00 | $109.00 (0%) | $109.00 | $109.00 | 0 | $67.23 M |
| 01/20/2026 | $109.00 | $109.00 (0%) | $109.00 | $109.00 | 1.33 K | $67.23 M |
| 01/16/2026 | $107.37 | $109.00 (1.52%) | $111.20 | $107.37 | 1.30 K | $67.06 M |
| 01/15/2026 | $109.28 | $109.28 (0%) | $109.28 | $109.28 | 1.40 K | $67.23 M |
| 01/14/2026 | $107.50 | $108.26 (0.71%) | $108.26 | $107.50 | 1.20 K | $66.61 M |
| 01/13/2026 | $105.50 | $108.77 (3.1%) | $108.77 | $105.50 | 1.22 K | $66.92 M |
| 01/12/2026 | $108.96 | $108.96 (0%) | $108.96 | $108.96 | 731 | $67.04 M |
| 01/09/2026 | $108.96 | $108.96 (0%) | $108.96 | $108.96 | 800 | $67.04 M |
| 01/08/2026 | $106.50 | $106.50 (0%) | $106.50 | $106.50 | 900 | $65.52 M |
| 01/07/2026 | $107.90 | $106.50 (-1.3%) | $107.90 | $105.00 | 2.50 K | $65.52 M |
| 01/06/2026 | $104.65 | $106.00 (1.29%) | $107.95 | $104.65 | 2.11 K | $65.22 M |
| 01/05/2026 | $107.00 | $107.89 (0.83%) | $107.89 | $106.03 | 2.40 K | $66.38 M |
| 01/02/2026 | $110.80 | $110.80 (0%) | $110.80 | $110.80 | 0 | $68.17 M |
| 12/31/2025 | $110.80 | $110.80 (0%) | $110.80 | $110.80 | 978 | $68.17 M |
| 12/30/2025 | $110.80 | $110.80 (0%) | $110.80 | $110.80 | 237 | $68.17 M |
| 12/29/2025 | $108.00 | $110.80 (2.59%) | $110.80 | $106.00 | 1.47 K | $68.17 M |
| 12/26/2025 | $103.69 | $105.00 (1.26%) | $107.95 | $103.69 | 1.50 K | $64.60 M |
| 12/24/2025 | $106.50 | $106.50 (0%) | $106.50 | $106.50 | 665 | $65.52 M |
| 12/23/2025 | $104.01 | $106.50 (2.39%) | $106.50 | $104.01 | 1.00 K | $65.52 M |
| 12/22/2025 | $103.41 | $110.00 (6.37%) | $110.00 | $103.41 | 726 | $67.68 M |
| 12/19/2025 | $105.50 | $105.50 (0%) | $105.50 | $105.50 | 945 | $64.91 M |
| 12/18/2025 | $111.00 | $111.00 (0%) | $111.00 | $111.00 | 1.00 K | $68.29 M |
| 12/17/2025 | $112.35 | $114.07 (1.53%) | $114.07 | $111.10 | 1.04 K | $70.18 M |
| 12/16/2025 | $112.32 | $112.90 (0.52%) | $112.99 | $112.32 | 600 | $69.46 M |
| 12/15/2025 | $112.00 | $112.00 (0%) | $112.00 | $112.00 | 615 | $68.91 M |
| 12/12/2025 | $112.00 | $112.00 (0%) | $112.00 | $112.00 | 310 | $68.91 M |
| 12/11/2025 | $116.01 | $116.01 (0%) | $116.01 | $116.01 | 105 | $71.38 M |
| 12/10/2025 | $116.01 | $116.01 (0%) | $116.01 | $116.01 | 318 | $71.38 M |
| 12/09/2025 | $113.60 | $113.60 (0%) | $113.60 | $113.60 | 82 | $69.89 M |
| 12/08/2025 | $110.30 | $113.60 (2.99%) | $113.60 | $110.30 | 544 | $69.89 M |
| 12/05/2025 | $113.50 | $113.05 (-0.4%) | $113.50 | $113.05 | 439 | $69.55 M |
| 12/04/2025 | $112.77 | $112.77 (0%) | $112.77 | $112.77 | 600 | $69.38 M |
| 12/03/2025 | $113.88 | $116.04 (1.9%) | $116.50 | $113.88 | 1.00 K | $71.39 M |
| 12/02/2025 | $114.00 | $113.55 (-0.39%) | $114.00 | $113.55 | 640 | $69.86 M |
| 12/01/2025 | $113.05 | $113.05 (0%) | $113.05 | $113.05 | 230 | $69.55 M |
| 11/28/2025 | $110.08 | $113.05 (2.7%) | $113.50 | $110.08 | 746 | $69.55 M |
| 11/26/2025 | $111.99 | $113.00 (0.9%) | $114.50 | $111.99 | 619 | $69.52 M |
| 11/25/2025 | $115.00 | $115.00 (0%) | $115.00 | $115.00 | 0 | $70.75 M |
| 11/24/2025 | $115.00 | $115.00 (0%) | $115.00 | $115.00 | 0 | $70.75 M |
| 11/21/2025 | $115.00 | $115.00 (0%) | $115.00 | $115.00 | 581 | $70.75 M |
| 11/20/2025 | $115.00 | $115.00 (0%) | $115.00 | $115.00 | 25 | $70.75 M |
| 11/19/2025 | $115.04 | $115.00 (-0.03%) | $115.04 | $115.00 | 600 | $70.75 M |
| 11/18/2025 | $117.45 | $117.45 (0%) | $117.45 | $117.45 | 0 | $72.26 M |
| 11/17/2025 | $117.45 | $117.45 (0%) | $117.45 | $117.45 | 0 | $72.26 M |
| 11/14/2025 | $117.45 | $117.45 (0%) | $117.45 | $117.45 | 444 | $72.26 M |
| 11/13/2025 | $117.45 | $117.45 (0%) | $117.45 | $117.45 | 12 | $72.26 M |
| 11/12/2025 | $116.93 | $117.45 (0.44%) | $117.45 | $116.93 | 444 | $72.26 M |
| 11/11/2025 | $116.95 | $116.95 (0%) | $116.95 | $116.95 | 245 | $71.95 M |
| 11/10/2025 | $117.50 | $117.03 (-0.4%) | $117.50 | $117.03 | 300 | $72.00 M |
| 11/07/2025 | $115.50 | $115.50 (0%) | $115.50 | $115.50 | 305 | $71.06 M |
| 11/06/2025 | $122.00 | $122.00 (0%) | $122.00 | $122.00 | 200 | $75.06 M |
| 11/05/2025 | $117.00 | $116.54 (-0.39%) | $117.00 | $116.54 | 300 | $71.70 M |
| 11/04/2025 | $118.00 | $118.00 (0%) | $118.00 | $118.00 | 32 | $72.60 M |
| 11/03/2025 | $118.00 | $118.00 (0%) | $118.00 | $118.00 | 136 | $72.60 M |
| 10/31/2025 | $115.99 | $114.70 (-1.11%) | $116.09 | $114.70 | 100 | $70.57 M |
| 10/30/2025 | $114.81 | $114.81 (0%) | $114.81 | $114.81 | 100 | $70.64 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.
