-
5 DAY PERFORMANCE
-1.99% -
1 MONTH PERFORMANCE
+1.06% -
3 MONTH PERFORMANCE
+2.80% -
6 MONTH PERFORMANCE
-18.11% -
YEAR-TO-DATE PERFORMANCE
-25.67% -
1 YEAR PERFORMANCE
-29.64%
AMCON Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $140.38 | $144.95 (3.26%) | $144.95 | $140.30 | 106 | $86.99 M |
| 09/27/2024 | $146.80 | $146.80 (0%) | $146.80 | $146.80 | 100 | $88.10 M |
| 09/26/2024 | $148.00 | $147.89 (-0.07%) | $148.00 | $135.00 | 223 | $88.76 M |
| 09/25/2024 | $149.44 | $149.44 (0%) | $149.44 | $149.44 | 100 | $89.69 M |
| 09/24/2024 | $140.01 | $135.85 (-2.97%) | $143.00 | $135.85 | 120 | $81.53 M |
| 09/23/2024 | $142.12 | $142.12 (0%) | $142.12 | $142.12 | 100 | $85.29 M |
| 09/20/2024 | $137.80 | $144.00 (4.5%) | $144.00 | $137.80 | 327 | $86.42 M |
| 09/19/2024 | $137.25 | $137.30 (0.04%) | $137.51 | $137.25 | 200 | $82.40 M |
| 09/18/2024 | $134.21 | $134.21 (0%) | $134.21 | $134.21 | 100 | $80.55 M |
| 09/17/2024 | $139.00 | $139.00 (0%) | $139.00 | $139.00 | 100 | $83.42 M |
| 09/16/2024 | $139.45 | $141.99 (1.82%) | $141.99 | $138.18 | 223 | $85.22 M |
| 09/13/2024 | $142.96 | $142.96 (0%) | $142.96 | $142.96 | 0 | $85.80 M |
| 09/12/2024 | $142.96 | $142.96 (0%) | $142.96 | $142.96 | 100 | $85.80 M |
| 09/11/2024 | $139.02 | $142.96 (2.83%) | $142.96 | $139.00 | 100 | $85.80 M |
| 09/10/2024 | $140.00 | $141.00 (0.71%) | $141.00 | $139.37 | 100 | $84.62 M |
| 09/09/2024 | $144.50 | $141.00 (-2.42%) | $144.50 | $139.00 | 300 | $84.62 M |
| 09/06/2024 | $143.00 | $139.00 (-2.8%) | $143.00 | $139.00 | 100 | $83.42 M |
| 09/05/2024 | $144.50 | $140.01 (-3.11%) | $144.50 | $140.01 | 100 | $84.03 M |
| 09/04/2024 | $141.79 | $139.00 (-1.97%) | $141.79 | $139.00 | 100 | $83.42 M |
| 09/03/2024 | $144.75 | $141.95 (-1.93%) | $144.75 | $139.20 | 100 | $85.19 M |
| 08/30/2024 | $142.63 | $143.43 (0.56%) | $143.43 | $141.12 | 138 | $86.08 M |
| 08/29/2024 | $139.72 | $140.05 (0.24%) | $144.00 | $139.72 | 318 | $84.05 M |
| 08/28/2024 | $139.00 | $139.00 (0%) | $139.00 | $139.00 | 100 | $83.42 M |
| 08/27/2024 | $141.08 | $142.48 (0.99%) | $142.48 | $141.08 | 101 | $85.51 M |
| 08/26/2024 | $143.01 | $139.00 (-2.8%) | $146.30 | $139.00 | 304 | $83.42 M |
| 08/23/2024 | $142.89 | $142.89 (0%) | $142.89 | $142.89 | 100 | $85.76 M |
| 08/22/2024 | $143.99 | $140.00 (-2.77%) | $143.99 | $139.00 | 117 | $84.02 M |
| 08/21/2024 | $143.99 | $141.99 (-1.39%) | $143.99 | $141.00 | 128 | $85.22 M |
| 08/20/2024 | $138.02 | $140.00 (1.43%) | $140.67 | $138.02 | 400 | $84.02 M |
| 08/19/2024 | $140.00 | $140.00 (0%) | $140.00 | $140.00 | 100 | $84.02 M |
| 08/16/2024 | $141.04 | $136.90 (-2.94%) | $141.04 | $136.90 | 338 | $82.16 M |
| 08/15/2024 | $140.33 | $141.00 (0.48%) | $144.50 | $140.00 | 138 | $84.62 M |
| 08/14/2024 | $142.00 | $144.99 (2.11%) | $146.30 | $142.00 | 300 | $87.02 M |
| 08/13/2024 | $145.50 | $149.30 (2.61%) | $151.00 | $140.00 | 2,100 | $89.60 M |
| 08/12/2024 | $144.99 | $149.30 (2.97%) | $149.30 | $144.99 | 100 | $89.60 M |
| 08/09/2024 | $151.00 | $151.99 (0.66%) | $151.99 | $151.00 | 144 | $91.22 M |
| 08/08/2024 | $154.99 | $151.00 (-2.57%) | $157.50 | $148.11 | 701 | $90.62 M |
| 08/07/2024 | $155.00 | $153.99 (-0.65%) | $160.00 | $150.00 | 323 | $92.42 M |
| 08/06/2024 | $137.23 | $149.00 (8.58%) | $150.00 | $137.10 | 600 | $89.42 M |
| 08/05/2024 | $135.04 | $139.12 (3.02%) | $140.56 | $135.04 | 100 | $83.49 M |
| 08/02/2024 | $142.00 | $145.50 (2.46%) | $145.50 | $141.00 | 100 | $87.32 M |
| 08/01/2024 | $149.70 | $149.70 (0%) | $149.70 | $141.00 | 200 | $89.84 M |
| 07/31/2024 | $143.96 | $139.02 (-3.43%) | $147.00 | $139.02 | 516 | $83.43 M |
| 07/30/2024 | $150.00 | $145.00 (-3.33%) | $152.90 | $145.00 | 803 | $87.02 M |
| 07/29/2024 | $146.05 | $143.02 (-2.07%) | $152.00 | $140.00 | 300 | $85.84 M |
| 07/26/2024 | $147.20 | $154.00 (4.62%) | $155.99 | $147.20 | 241 | $92.42 M |
| 07/25/2024 | $151.08 | $157.00 (3.92%) | $157.00 | $146.12 | 1,600 | $94.23 M |
| 07/24/2024 | $155.00 | $155.99 (0.64%) | $162.36 | $149.76 | 900 | $93.62 M |
| 07/23/2024 | $150.15 | $150.99 (0.56%) | $150.99 | $145.00 | 100 | $90.62 M |
| 07/22/2024 | $157.44 | $155.50 (-1.23%) | $164.00 | $149.00 | 517 | $93.33 M |
| 07/19/2024 | $149.83 | $161.57 (7.84%) | $166.00 | $149.00 | 943 | $96.97 M |
| 07/18/2024 | $147.70 | $145.00 (-1.83%) | $150.99 | $145.00 | 300 | $87.02 M |
| 07/17/2024 | $137.38 | $146.99 (7%) | $146.99 | $135.00 | 700 | $88.22 M |
| 07/16/2024 | $145.00 | $139.45 (-3.83%) | $145.00 | $139.45 | 100 | $83.69 M |
| 07/15/2024 | $136.21 | $135.01 (-0.88%) | $141.74 | $119.34 | 748 | $81.03 M |
| 07/12/2024 | $139.31 | $142.10 (2%) | $142.10 | $139.23 | 209 | $85.28 M |
| 07/11/2024 | $144.74 | $142.00 (-1.89%) | $144.74 | $140.21 | 123 | $85.22 M |
| 07/10/2024 | $138.46 | $138.54 (0.06%) | $138.54 | $138.46 | 128 | $83.15 M |
| 07/09/2024 | $150.45 | $141.33 (-6.06%) | $152.44 | $141.33 | 600 | $84.82 M |
| 07/08/2024 | $159.13 | $150.44 (-5.46%) | $159.13 | $148.85 | 600 | $90.29 M |
| 07/05/2024 | $146.00 | $148.29 (1.57%) | $153.93 | $146.00 | 300 | $89.00 M |
| 07/03/2024 | $148.84 | $148.84 (0%) | $148.84 | $148.84 | 100 | $89.33 M |
| 07/02/2024 | $150.95 | $146.01 (-3.27%) | $154.64 | $146.00 | 330 | $87.63 M |
| 07/01/2024 | $141.00 | $141.00 (0%) | $141.00 | $141.00 | 100 | $84.62 M |