AMCON Distributing Company - Price History
Monthly price history for DIT (AMCON Distributing Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $177.01 | $177.01 |
| March 2024 | $184 | $184 |
| February 2024 | $198.47 | $198.47 |
| January 2024 | $195.71 | $195.89 |
| December 2023 | $194.53 | $195 |
| November 2023 | $175.52 | $175.94 |
| October 2023 | $195.35 | $196 |
| September 2023 | $205.32 | $206 |
| August 2023 | $213.29 | $214 |
| July 2023 | $213.13 | $214 |
| June 2023 | $202.18 | $203 |
| May 2023 | $218.61 | $219.50 |
| April 2023 | $184.06 | $185 |
| March 2023 | $166.15 | $167 |
| February 2023 | $162.90 | $163.73 |
| January 2023 | $175.43 | $176.50 |
| December 2022 | $179.90 | $181 |
| November 2022 | $154.82 | $160 |
| October 2022 | $180.77 | $187 |
| September 2022 | $203 | $210 |
| August 2022 | $188.50 | $194.99 |
| July 2022 | $181.14 | $187.53 |
| June 2022 | $157.45 | $163 |
| May 2022 | $151.17 | $156.50 |
| April 2022 | $161.57 | $167.45 |
| March 2022 | $149.85 | $155.30 |
| February 2022 | $157.18 | $162.90 |
| January 2022 | $150.88 | $156.55 |
| December 2021 | $192.29 | $199.51 |
| November 2021 | $159.35 | $170 |
| October 2021 | $124.23 | $132.71 |
| September 2021 | $139.46 | $148.98 |
| August 2021 | $149.78 | $160.01 |
| July 2021 | $158.50 | $169.50 |
| June 2021 | $143.18 | $153.11 |
| May 2021 | $122.04 | $130.51 |
| April 2021 | $136.30 | $145.95 |
| March 2021 | $107.12 | $114.70 |
| February 2021 | $107.25 | $114.84 |
| January 2021 | $104.44 | $112 |
| December 2020 | $110.92 | $118.95 |
| November 2020 | $81.44 | $91 |
| October 2020 | $57.16 | $64.04 |
| September 2020 | $57.65 | $64.59 |
| August 2020 | $65.19 | $73.03 |
| July 2020 | $61.34 | $68.72 |
| June 2020 | $50.15 | $56.34 |
| May 2020 | $49.29 | $55.37 |
| April 2020 | $58.14 | $65.31 |
| March 2020 | $55.93 | $63 |
| February 2020 | $64.55 | $72.72 |
| January 2020 | $69.06 | $77.98 |
| December 2019 | $63.53 | $72.01 |
| November 2019 | $62.22 | $70.52 |
| October 2019 | $64.25 | $73 |
| September 2019 | $67.11 | $76.25 |
| August 2019 | $64.61 | $73.41 |
| July 2019 | $85.80 | $97.67 |
| June 2019 | $84.18 | $95.83 |
| May 2019 | $83.41 | $94.95 |
| April 2019 | $79.34 | $90.49 |
| March 2019 | $78.03 | $89 |
| February 2019 | $81.32 | $92.75 |
| January 2019 | $83.07 | $94.93 |
| December 2018 | $87.02 | $99.75 |
| November 2018 | $74.06 | $84.89 |
| October 2018 | $73.11 | $84 |
| September 2018 | $75.68 | $86.95 |
| August 2018 | $73.68 | $84.65 |
| July 2018 | $72.53 | $83.50 |
| June 2018 | $76.44 | $88 |
| May 2018 | $82.57 | $95.06 |
| April 2018 | $81.92 | $94.50 |
| March 2018 | $78.02 | $90 |
| February 2018 | $78.03 | $90.01 |
| January 2018 | $76.99 | $89 |
| December 2017 | $84.39 | $97.85 |
| November 2017 | $74.69 | $86.61 |
| October 2017 | $77.46 | $90 |
| September 2017 | $79.40 | $92.25 |
| August 2017 | $81.20 | $94.35 |
| July 2017 | $83.28 | $96.95 |
| June 2017 | $90.62 | $105.50 |
| May 2017 | $87.66 | $102.05 |
| April 2017 | $81.88 | $95.50 |
| March 2017 | $84.97 | $99.10 |
| February 2017 | $86.26 | $100.60 |
| January 2017 | $88.16 | $103 |
| December 2016 | $98.45 | $115.30 |
| November 2016 | $81.67 | $95.65 |
| October 2016 | $78.48 | $92.10 |
| September 2016 | $77.51 | $90.96 |
| August 2016 | $77.19 | $90.58 |
| July 2016 | $76.97 | $90.50 |
| June 2016 | $76.22 | $89.62 |
| May 2016 | $72.28 | $84.99 |
| April 2016 | $73.10 | $86.13 |
| March 2016 | $69.25 | $81.60 |
| February 2016 | $68.74 | $81 |
| January 2016 | $59.78 | $70.60 |
| December 2015 | $67.79 | $80.35 |
| November 2015 | $67.71 | $80.25 |
| October 2015 | $70.72 | $84 |
| September 2015 | $67.35 | $80 |
| August 2015 | $70.47 | $83.70 |
| July 2015 | $69.39 | $82.60 |
| June 2015 | $66.83 | $79.55 |
| May 2015 | $68.05 | $81 |
| April 2015 | $66.63 | $79.50 |
| March 2015 | $67.39 | $80.40 |
| February 2015 | $66.24 | $79.03 |
| January 2015 | $66.90 | $80 |
| December 2014 | $66.90 | $80 |
| November 2014 | $67.74 | $81 |
| October 2014 | $70.06 | $83.96 |
| September 2014 | $70.72 | $84.75 |
| August 2014 | $70.55 | $84.54 |
| July 2014 | $66.59 | $79.98 |
| June 2014 | $68.07 | $81.75 |
| May 2014 | $66.64 | $80.03 |
| April 2014 | $66.91 | $80.55 |
| March 2014 | $71.11 | $85.60 |
| February 2014 | $77.20 | $92.93 |
| January 2014 | $70.47 | $85 |
| December 2013 | $66.26 | $79.93 |
| November 2013 | $64.04 | $77.25 |
| October 2013 | $66.82 | $80.60 |
| September 2013 | $67.74 | $81.89 |
| August 2013 | $64.83 | $78.38 |
| July 2013 | $65.68 | $79.58 |
| June 2013 | $65.82 | $79.75 |
| May 2013 | $61.76 | $74.83 |
| April 2013 | $57.57 | $69.93 |
| March 2013 | $63.47 | $77.10 |
| February 2013 | $62.56 | $76 |
| January 2013 | $59.27 | $72.18 |
| December 2012 | $52.92 | $64.45 |
| November 2012 | $50.42 | $61.40 |
| October 2012 | $51.57 | $62.98 |
| September 2012 | $53.22 | $65 |
| August 2012 | $56.17 | $68.60 |
| July 2012 | $51.03 | $62.50 |
| June 2012 | $45.90 | $56.21 |
| May 2012 | $48.99 | $60 |
| April 2012 | $54.71 | $67.19 |
| March 2012 | $51.70 | $63.50 |
| February 2012 | $49.51 | $60.81 |
| January 2012 | $54.01 | $66.51 |
| December 2011 | $52.30 | $64.40 |
| November 2011 | $50.35 | $62 |
| October 2011 | $44.56 | $55.05 |
| September 2011 | $46.14 | $57 |
| August 2011 | $48.71 | $60.18 |
| July 2011 | $52.31 | $64.83 |
| June 2011 | $56.04 | $69.45 |
| May 2011 | $55.68 | $69 |
| April 2011 | $56.34 | $70 |
| March 2011 | $64.55 | $80.20 |
| February 2011 | $66 | $82 |
| January 2011 | $63.44 | $78.99 |
| December 2010 | $64.25 | $80.01 |
| November 2010 | $59.83 | $74.50 |
| October 2010 | $55.67 | $69.50 |
| September 2010 | $49.44 | $61.72 |
| August 2010 | $48.78 | $60.89 |
| July 2010 | $48.71 | $60.81 |
| June 2010 | $45.32 | $56.75 |
| May 2010 | $38.77 | $48.55 |
| April 2010 | $40.19 | $50.52 |
| March 2010 | $47.40 | $59.58 |
| February 2010 | $45.54 | $57.25 |
| January 2010 | $43.02 | $54.25 |
| December 2009 | $52.33 | $65.99 |
| November 2009 | $60.82 | $76.70 |
| October 2009 | $49.81 | $63 |
| September 2009 | $48.23 | $61 |
| August 2009 | $44.08 | $55.75 |
| July 2009 | $46.33 | $58.60 |
| June 2009 | $32.34 | $40.97 |
| May 2009 | $31.58 | $40 |
| April 2009 | $30 | $38 |
| March 2009 | $19.70 | $25.01 |
| February 2009 | $17.72 | $22.50 |
| January 2009 | $18.44 | $23.50 |
| December 2008 | $12.95 | $16.50 |
| November 2008 | $12.56 | $16 |
| October 2008 | $14.36 | $18.30 |
| September 2008 | $19.14 | $24.50 |
| August 2008 | $24.35 | $31.17 |
| July 2008 | $21.10 | $27.01 |
| June 2008 | $22.87 | $29.35 |
| May 2008 | $24.39 | $31.30 |
| April 2008 | $23.20 | $29.85 |
| March 2008 | $23.98 | $30.86 |
| February 2008 | $25.26 | $32.50 |
| January 2008 | $23.53 | $30.27 |
| December 2007 | $25.45 | $32.75 |
| November 2007 | $31.86 | $41 |
| October 2007 | $22.38 | $28.80 |
| September 2007 | $21.37 | $27.50 |
| August 2007 | $22.54 | $29 |
| July 2007 | $21.96 | $28.25 |
| June 2007 | $18.26 | $23.50 |
| May 2007 | $18.77 | $24.15 |
| April 2007 | $17.87 | $22.99 |
| March 2007 | $18.50 | $23.80 |
| February 2007 | $18.73 | $24.10 |
| January 2007 | $23.93 | $30.79 |
| December 2006 | $14.18 | $18.25 |
| November 2006 | $14.59 | $18.78 |
| October 2006 | $12.32 | $15.85 |
| September 2006 | $10.30 | $13.25 |
| August 2006 | $9.52 | $12.25 |
| July 2006 | $9.02 | $11.60 |
| June 2006 | $7.11 | $9.15 |
| May 2006 | $7.89 | $10.15 |
| April 2006 | $8.70 | $11.20 |
| March 2006 | $9.13 | $11.75 |
| February 2006 | $8.55 | $11 |
| January 2006 | $9.29 | $11.95 |
| December 2005 | $12.86 | $16.55 |
| November 2005 | $13.80 | $17.75 |
| October 2005 | $15.12 | $19.45 |
| September 2005 | $16.63 | $21.40 |
| August 2005 | $15.85 | $20.39 |
| July 2005 | $17.53 | $22.55 |
| June 2005 | $17.35 | $22.32 |
| May 2005 | $16.71 | $21.50 |
| April 2005 | $18.96 | $24.40 |
| March 2005 | $13.44 | $17.30 |
| February 2005 | $12.86 | $16.55 |
| January 2005 | $13.22 | $17.01 |
| December 2004 | $14.61 | $18.80 |
| November 2004 | $14.73 | $18.95 |
| October 2004 | $15.50 | $19.95 |
| September 2004 | $15.93 | $20.50 |
| August 2004 | $16.68 | $21.46 |
| July 2004 | $18.65 | $24.20 |
| June 2004 | $18.64 | $24.19 |
| May 2004 | $19.35 | $25.10 |
| April 2004 | $19.97 | $4.35 |
| March 2004 | $19.24 | $4.19 |
| February 2004 | $18.78 | $4.09 |
| January 2004 | $18.69 | $4.10 |
| December 2003 | $18 | $3.95 |
| November 2003 | $18.37 | $4.06 |
| October 2003 | $18.77 | $4.15 |
| September 2003 | $20.81 | $4.60 |
| August 2003 | $21.26 | $4.70 |
| July 2003 | $22.56 | $5.02 |
| June 2003 | $21.21 | $4.72 |
| May 2003 | $16.40 | $3.65 |
| April 2003 | $15.36 | $3.45 |
| March 2003 | $18.48 | $4.15 |
| February 2003 | $17.19 | $3.86 |
| January 2003 | $21.21 | $4.80 |
| December 2002 | $25.46 | $5.76 |
| November 2002 | $23.74 | $5.40 |
| October 2002 | $23.08 | $5.25 |
| September 2002 | $22.86 | $5.20 |
| August 2002 | $23.57 | $5.36 |
| July 2002 | $16.62 | $3.80 |
| June 2002 | $20.60 | $4.71 |
| May 2002 | $21.86 | $5 |
| April 2002 | $19.64 | $4.52 |
| March 2002 | $19.99 | $4.60 |
| February 2002 | $18.51 | $4.26 |
| January 2002 | $19.42 | $4.50 |
| December 2001 | $19.42 | $4.50 |
| November 2001 | $16.30 | $3.80 |
| October 2001 | $19.94 | $4.65 |
| September 2001 | $18.95 | $4.42 |
| August 2001 | $20.37 | $4.75 |
| July 2001 | $21.74 | $5.10 |
| June 2001 | $21.95 | $5.15 |
| May 2001 | $21.95 | $5.15 |
| April 2001 | $22.20 | $5.24 |
| March 2001 | $21.74 | $5.13 |
| February 2001 | $24.62 | $5.84 |
| January 2001 | $18.13 | $4.30 |
| December 2000 | $15.02 | $3.56 |
| November 2000 | $17.78 | $4.25 |
| October 2000 | $19.62 | $4.69 |
| September 2000 | $22.49 | $5.38 |
| August 2000 | $24.46 | $5.88 |
| July 2000 | $23.68 | $5.69 |
| June 2000 | $22.12 | $5.31 |
| May 2000 | $23.29 | $5.62 |
| April 2000 | $25.10 | $6.06 |
| March 2000 | $27.94 | $6.75 |
| February 2000 | $29.88 | $7.25 |
| January 2000 | $29.37 | $7.12 |
| December 1999 | $30.84 | $8.25 |
| November 1999 | $30.30 | $8.12 |
| October 1999 | $26.33 | $7.06 |
| September 1999 | $29.83 | $8 |
| August 1999 | $28.36 | $7.62 |
| July 1999 | $30.22 | $8.12 |
| June 1999 | $37.19 | $10 |
| May 1999 | $33.40 | $9 |
| April 1999 | $24.36 | $6.56 |
| March 1999 | $25.05 | $6.75 |
| February 1999 | $28.68 | $7.75 |
| January 1999 | $22.90 | $6.19 |
| December 1998 | $25.68 | $6.94 |
| November 1998 | $22.84 | $6.19 |
| October 1998 | $25.84 | $7 |
| September 1998 | $22.84 | $6.19 |
| August 1998 | $25.84 | $7 |
| July 1998 | $22.61 | $6.12 |
| June 1998 | $29.07 | $7.88 |
| May 1998 | $28.15 | $7.62 |
| April 1998 | $32.30 | $8.75 |
| March 1998 | $17.53 | $4.75 |
| February 1998 | $15.46 | $4.19 |
| January 1998 | $13.38 | $3.62 |
| December 1997 | $13.84 | $3.75 |
| November 1997 | $10.15 | $2.75 |
| October 1997 | $11.07 | $3 |
| September 1997 | $12 | $3.25 |
| August 1997 | $6.92 | $1.88 |
| July 1997 | $6.46 | $1.75 |
| June 1997 | $6.46 | $1.75 |
| May 1997 | $7.38 | $2 |
| April 1997 | $8.42 | $2.28 |
| March 1997 | $8.31 | $2.25 |
| February 1997 | $8.31 | $2.25 |
| January 1997 | $8.31 | $2.25 |
| December 1996 | $7.38 | $2 |
| November 1996 | $6.92 | $1.88 |
| October 1996 | $6.92 | $1.88 |
| September 1996 | $6.92 | $1.88 |
| August 1996 | $7.84 | $2.12 |
| July 1996 | $7.38 | $2 |
| June 1996 | $7.84 | $2.12 |
| May 1996 | $9.23 | $2.50 |
| April 1996 | $9.69 | $2.62 |
| March 1996 | $8.77 | $2.38 |
| February 1996 | $10.15 | $2.75 |
| January 1996 | $9.23 | $2.50 |
| December 1995 | $11.07 | $3 |
| November 1995 | $11.07 | $3 |
| October 1995 | $10.61 | $2.88 |
| September 1995 | $11.07 | $3 |
| August 1995 | $12 | $3.25 |
DIT
Price: $161
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 6.44%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 16.78 USD
P/E Ratio: 11.97
Exchange: ASE
Sector: Consumer Defensive
Industry: Food Distribution
Volume: 1800
Ebitda: 8.3 millionMarket Capitalization: 105.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 17