5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-3.47%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
-13.39%
1 YEAR PERFORMANCE
-25.25%
AMCON Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $119.00 | $116.49 (-2.11%) | $119.00 | $114.00 | 900 | $71.67 M |
| 10/28/2025 | $116.90 | $116.37 (-0.45%) | $118.01 | $116.37 | 200 | $71.60 M |
| 10/27/2025 | $115.00 | $114.00 (-0.87%) | $117.50 | $113.11 | 1.11 K | $70.14 M |
| 10/24/2025 | $114.46 | $116.50 (1.78%) | $116.51 | $114.46 | 100 | $71.68 M |
| 10/23/2025 | $116.94 | $116.51 (-0.37%) | $116.94 | $116.51 | 100 | $71.68 M |
| 10/22/2025 | $118.01 | $116.99 (-0.86%) | $118.01 | $116.99 | 100 | $71.98 M |
| 10/21/2025 | $119.00 | $119.40 (0.34%) | $119.40 | $115.02 | 209 | $73.46 M |
| 10/20/2025 | $119.01 | $118.03 (-0.82%) | $119.01 | $116.20 | 440 | $72.62 M |
| 10/17/2025 | $117.52 | $118.70 (1%) | $118.70 | $116.76 | 544 | $73.03 M |
| 10/16/2025 | $116.04 | $119.04 (2.59%) | $119.04 | $116.04 | 100 | $73.24 M |
| 10/15/2025 | $118.00 | $117.99 (-0.01%) | $118.00 | $117.99 | 100 | $72.59 M |
| 10/14/2025 | $120.50 | $118.00 (-2.07%) | $120.50 | $115.01 | 200 | $72.60 M |
| 10/13/2025 | $112.70 | $114.50 (1.6%) | $118.00 | $112.70 | 1.00 K | $70.45 M |
| 10/10/2025 | $112.42 | $112.42 (0%) | $112.42 | $112.42 | 100 | $69.17 M |
| 10/09/2025 | $116.45 | $115.00 (-1.25%) | $116.45 | $115.00 | 300 | $70.76 M |
| 10/08/2025 | $117.13 | $116.00 (-0.96%) | $117.97 | $116.00 | 318 | $71.37 M |
| 10/07/2025 | $117.73 | $117.05 (-0.58%) | $119.68 | $117.05 | 400 | $72.02 M |
| 10/06/2025 | $116.80 | $118.66 (1.59%) | $118.66 | $113.62 | 200 | $73.01 M |
| 10/03/2025 | $117.00 | $119.01 (1.72%) | $119.01 | $115.56 | 140 | $73.22 M |
| 10/02/2025 | $117.50 | $114.00 (-2.98%) | $118.89 | $114.00 | 200 | $70.14 M |
| 10/01/2025 | $119.50 | $115.00 (-3.77%) | $119.50 | $115.00 | 132 | $70.76 M |
| 09/30/2025 | $115.99 | $113.76 (-1.92%) | $116.38 | $113.47 | 1.10 K | $69.99 M |
| 09/29/2025 | $116.54 | $115.74 (-0.69%) | $116.54 | $115.74 | 400 | $71.21 M |
| 09/26/2025 | $116.51 | $116.50 (-0.01%) | $117.04 | $102.19 | 1.55 K | $71.68 M |
| 09/25/2025 | $116.54 | $117.20 (0.57%) | $117.20 | $115.80 | 900 | $72.11 M |
| 09/24/2025 | $118.00 | $117.99 (-0.01%) | $118.00 | $117.99 | 100 | $72.59 M |
| 09/23/2025 | $118.00 | $117.50 (-0.42%) | $118.00 | $117.40 | 227 | $72.29 M |
| 09/22/2025 | $118.50 | $115.20 (-2.78%) | $118.50 | $115.20 | 100 | $70.88 M |
| 09/19/2025 | $113.49 | $117.50 (3.53%) | $117.79 | $113.49 | 900 | $72.29 M |
| 09/18/2025 | $111.50 | $116.90 (4.84%) | $116.90 | $111.38 | 448 | $71.92 M |
| 09/17/2025 | $113.19 | $111.38 (-1.6%) | $116.18 | $111.38 | 337 | $68.53 M |
| 09/16/2025 | $119.00 | $115.00 (-3.36%) | $119.00 | $115.00 | 806 | $70.76 M |
| 09/15/2025 | $116.71 | $115.01 (-1.46%) | $119.30 | $115.01 | 145 | $70.76 M |
| 09/12/2025 | $120.47 | $120.47 (0%) | $120.47 | $120.47 | 100 | $74.12 M |
| 09/11/2025 | $118.00 | $118.30 (0.25%) | $121.00 | $117.50 | 600 | $72.79 M |
| 09/10/2025 | $117.90 | $117.90 (0%) | $117.90 | $117.90 | 11 | $72.54 M |
| 09/09/2025 | $118.00 | $117.90 (-0.08%) | $118.00 | $117.90 | 100 | $72.54 M |
| 09/08/2025 | $114.00 | $115.99 (1.75%) | $115.99 | $113.50 | 400 | $71.36 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.
