AMCON Distributing Company ( DIT) - Price History
Monthly price history for DIT (AMCON Distributing Company)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $133.53 | $133.53 |
| November 2024 | $134.07 | $134.07 |
| October 2024 | $119.87 | $120.04 |
| September 2024 | $144.74 | $144.95 |
| August 2024 | $143.22 | $143.43 |
| July 2024 | $138.65 | $139.02 |
| June 2024 | $140.09 | $140.46 |
| May 2024 | $139.63 | $140 |
| April 2024 | $156.24 | $156.82 |
| March 2024 | $183.32 | $184 |
| February 2024 | $197.73 | $198.47 |
| January 2024 | $194.98 | $195.89 |
| December 2023 | $193.81 | $195 |
| November 2023 | $174.87 | $175.94 |
| October 2023 | $194.63 | $196 |
| September 2023 | $204.56 | $206 |
| August 2023 | $212.50 | $214 |
| July 2023 | $212.34 | $214 |
| June 2023 | $201.43 | $203 |
| May 2023 | $217.80 | $219.50 |
| April 2023 | $183.38 | $185 |
| March 2023 | $165.54 | $167 |
| February 2023 | $162.30 | $163.73 |
| January 2023 | $174.77 | $176.50 |
| December 2022 | $179.23 | $181 |
| November 2022 | $154.24 | $160 |
| October 2022 | $180.10 | $187 |
| September 2022 | $202.25 | $210 |
| August 2022 | $187.79 | $194.99 |
| July 2022 | $180.47 | $187.53 |
| June 2022 | $156.86 | $163 |
| May 2022 | $150.61 | $156.50 |
| April 2022 | $160.97 | $167.45 |
| March 2022 | $149.29 | $155.30 |
| February 2022 | $156.60 | $162.90 |
| January 2022 | $150.32 | $156.55 |
| December 2021 | $191.57 | $199.51 |
| November 2021 | $158.75 | $170 |
| October 2021 | $123.75 | $132.71 |
| September 2021 | $138.92 | $148.98 |
| August 2021 | $149.21 | $160.01 |
| July 2021 | $157.89 | $169.50 |
| June 2021 | $142.63 | $153.11 |
| May 2021 | $121.57 | $130.51 |
| April 2021 | $135.78 | $145.95 |
| March 2021 | $106.70 | $114.70 |
| February 2021 | $106.84 | $114.84 |
| January 2021 | $104.03 | $112 |
| December 2020 | $110.48 | $118.95 |
| November 2020 | $81.12 | $91 |
| October 2020 | $56.94 | $64.04 |
| September 2020 | $57.43 | $64.59 |
| August 2020 | $64.93 | $73.03 |
| July 2020 | $61.10 | $68.72 |
| June 2020 | $49.96 | $56.34 |
| May 2020 | $49.10 | $55.37 |
| April 2020 | $57.91 | $65.31 |
| March 2020 | $55.71 | $63 |
| February 2020 | $64.30 | $72.72 |
| January 2020 | $68.79 | $77.98 |
| December 2019 | $63.28 | $72.01 |
| November 2019 | $61.98 | $70.52 |
| October 2019 | $64 | $73 |
| September 2019 | $66.84 | $76.25 |
| August 2019 | $64.36 | $73.41 |
| July 2019 | $85.46 | $97.67 |
| June 2019 | $83.85 | $95.83 |
| May 2019 | $83.08 | $94.95 |
| April 2019 | $79.03 | $90.49 |
| March 2019 | $77.73 | $89 |
| February 2019 | $81 | $92.75 |
| January 2019 | $82.74 | $94.93 |
| December 2018 | $86.68 | $99.75 |
| November 2018 | $73.77 | $84.89 |
| October 2018 | $72.83 | $84 |
| September 2018 | $75.38 | $86.95 |
| August 2018 | $73.39 | $84.65 |
| July 2018 | $72.24 | $83.50 |
| June 2018 | $76.14 | $88 |
| May 2018 | $82.25 | $95.06 |
| April 2018 | $81.60 | $94.50 |
| March 2018 | $77.71 | $90 |
| February 2018 | $77.72 | $90.01 |
| January 2018 | $76.69 | $89 |
| December 2017 | $84.06 | $97.85 |
| November 2017 | $74.40 | $86.61 |
| October 2017 | $77.16 | $90 |
| September 2017 | $79.09 | $92.25 |
| August 2017 | $80.89 | $94.35 |
| July 2017 | $82.95 | $96.95 |
| June 2017 | $90.27 | $105.50 |
| May 2017 | $87.32 | $102.05 |
| April 2017 | $81.56 | $95.50 |
| March 2017 | $84.64 | $99.10 |
| February 2017 | $85.92 | $100.60 |
| January 2017 | $87.81 | $103 |
| December 2016 | $98.06 | $115.30 |
| November 2016 | $81.35 | $95.65 |
| October 2016 | $78.18 | $92.10 |
| September 2016 | $77.21 | $90.96 |
| August 2016 | $76.88 | $90.58 |
| July 2016 | $76.66 | $90.50 |
| June 2016 | $75.92 | $89.62 |
| May 2016 | $72 | $84.99 |
| April 2016 | $72.81 | $86.13 |
| March 2016 | $68.98 | $81.60 |
| February 2016 | $68.47 | $81 |
| January 2016 | $59.54 | $70.60 |
| December 2015 | $67.53 | $80.35 |
| November 2015 | $67.44 | $80.25 |
| October 2015 | $70.44 | $84 |
| September 2015 | $67.09 | $80 |
| August 2015 | $70.19 | $83.70 |
| July 2015 | $69.12 | $82.60 |
| June 2015 | $66.57 | $79.55 |
| May 2015 | $67.78 | $81 |
| April 2015 | $66.37 | $79.50 |
| March 2015 | $67.12 | $80.40 |
| February 2015 | $65.98 | $79.03 |
| January 2015 | $66.64 | $80 |
| December 2014 | $66.64 | $80 |
| November 2014 | $67.47 | $81 |
| October 2014 | $69.79 | $83.96 |
| September 2014 | $70.45 | $84.75 |
| August 2014 | $70.27 | $84.54 |
| July 2014 | $66.33 | $79.98 |
| June 2014 | $67.80 | $81.75 |
| May 2014 | $66.37 | $80.03 |
| April 2014 | $66.65 | $80.55 |
| March 2014 | $70.83 | $85.60 |
| February 2014 | $76.90 | $92.93 |
| January 2014 | $70.19 | $85 |
| December 2013 | $66 | $79.93 |
| November 2013 | $63.79 | $77.25 |
| October 2013 | $66.56 | $80.60 |
| September 2013 | $67.48 | $81.89 |
| August 2013 | $64.58 | $78.38 |
| July 2013 | $65.42 | $79.58 |
| June 2013 | $65.56 | $79.75 |
| May 2013 | $61.52 | $74.83 |
| April 2013 | $57.34 | $69.93 |
| March 2013 | $63.22 | $77.10 |
| February 2013 | $62.32 | $76 |
| January 2013 | $59.04 | $72.18 |
| December 2012 | $52.72 | $64.45 |
| November 2012 | $50.22 | $61.40 |
| October 2012 | $51.37 | $62.98 |
| September 2012 | $53.02 | $65 |
| August 2012 | $55.95 | $68.60 |
| July 2012 | $50.83 | $62.50 |
| June 2012 | $45.72 | $56.21 |
| May 2012 | $48.80 | $60 |
| April 2012 | $54.50 | $67.19 |
| March 2012 | $51.50 | $63.50 |
| February 2012 | $49.32 | $60.81 |
| January 2012 | $53.80 | $66.51 |
| December 2011 | $52.09 | $64.40 |
| November 2011 | $50.15 | $62 |
| October 2011 | $44.39 | $55.05 |
| September 2011 | $45.96 | $57 |
| August 2011 | $48.52 | $60.18 |
| July 2011 | $52.11 | $64.83 |
| June 2011 | $55.82 | $69.45 |
| May 2011 | $55.46 | $69 |
| April 2011 | $56.12 | $70 |
| March 2011 | $64.30 | $80.20 |
| February 2011 | $65.74 | $82 |
| January 2011 | $63.19 | $78.99 |
| December 2010 | $64 | $80.01 |
| November 2010 | $59.60 | $74.50 |
| October 2010 | $55.45 | $69.50 |
| September 2010 | $49.24 | $61.72 |
| August 2010 | $48.58 | $60.89 |
| July 2010 | $48.52 | $60.81 |
| June 2010 | $45.14 | $56.75 |
| May 2010 | $38.62 | $48.55 |
| April 2010 | $40.03 | $50.52 |
| March 2010 | $47.22 | $59.58 |
| February 2010 | $45.37 | $57.25 |
| January 2010 | $42.85 | $54.25 |
| December 2009 | $52.12 | $65.99 |
| November 2009 | $60.58 | $76.70 |
| October 2009 | $49.62 | $63 |
| September 2009 | $48.04 | $61 |
| August 2009 | $43.91 | $55.75 |
| July 2009 | $46.15 | $58.60 |
| June 2009 | $32.21 | $40.97 |
| May 2009 | $31.45 | $40 |
| April 2009 | $29.88 | $38 |
| March 2009 | $19.61 | $25.01 |
| February 2009 | $17.65 | $22.50 |
| January 2009 | $18.36 | $23.50 |
| December 2008 | $12.89 | $16.50 |
| November 2008 | $12.50 | $16 |
| October 2008 | $14.30 | $18.30 |
| September 2008 | $19.04 | $24.50 |
| August 2008 | $24.23 | $31.17 |
| July 2008 | $21 | $27.01 |
| June 2008 | $22.75 | $29.35 |
| May 2008 | $24.26 | $31.30 |
| April 2008 | $23.07 | $29.85 |
| March 2008 | $23.86 | $30.86 |
| February 2008 | $25.12 | $32.50 |
| January 2008 | $23.40 | $30.27 |
| December 2007 | $25.32 | $32.75 |
| November 2007 | $31.69 | $41 |
| October 2007 | $22.26 | $28.80 |
| September 2007 | $21.26 | $27.50 |
| August 2007 | $22.42 | $29 |
| July 2007 | $21.84 | $28.25 |
| June 2007 | $18.17 | $23.50 |
| May 2007 | $18.67 | $24.15 |
| April 2007 | $17.77 | $22.99 |
| March 2007 | $18.40 | $23.80 |
| February 2007 | $18.63 | $24.10 |
| January 2007 | $23.80 | $30.79 |
| December 2006 | $14.11 | $18.25 |
| November 2006 | $14.51 | $18.78 |
| October 2006 | $12.25 | $15.85 |
| September 2006 | $10.24 | $13.25 |
| August 2006 | $9.47 | $12.25 |
| July 2006 | $8.97 | $11.60 |
| June 2006 | $7.07 | $9.15 |
| May 2006 | $7.85 | $10.15 |
| April 2006 | $8.66 | $11.20 |
| March 2006 | $9.08 | $11.75 |
| February 2006 | $8.50 | $11 |
| January 2006 | $9.24 | $11.95 |
| December 2005 | $12.79 | $16.55 |
| November 2005 | $13.72 | $17.75 |
| October 2005 | $15.04 | $19.45 |
| September 2005 | $16.54 | $21.40 |
| August 2005 | $15.76 | $20.39 |
| July 2005 | $17.43 | $22.55 |
| June 2005 | $17.25 | $22.32 |
| May 2005 | $16.62 | $21.50 |
| April 2005 | $18.86 | $24.40 |
| March 2005 | $13.37 | $17.30 |
| February 2005 | $12.79 | $16.55 |
| January 2005 | $13.15 | $17.01 |
| December 2004 | $14.53 | $18.80 |
| November 2004 | $14.65 | $18.95 |
| October 2004 | $15.42 | $19.95 |
| September 2004 | $15.85 | $20.50 |
| August 2004 | $16.59 | $21.46 |
| July 2004 | $18.55 | $24.20 |
| June 2004 | $18.54 | $24.19 |
| May 2004 | $19.24 | $25.10 |
| April 2004 | $19.86 | $4.35 |
| March 2004 | $19.13 | $4.19 |
| February 2004 | $18.68 | $4.09 |
| January 2004 | $18.59 | $4.10 |
| December 2003 | $17.91 | $3.95 |
| November 2003 | $18.27 | $4.06 |
| October 2003 | $18.67 | $4.15 |
| September 2003 | $20.70 | $4.60 |
| August 2003 | $21.15 | $4.70 |
| July 2003 | $22.44 | $5.02 |
| June 2003 | $21.10 | $4.72 |
| May 2003 | $16.32 | $3.65 |
| April 2003 | $15.28 | $3.45 |
| March 2003 | $18.38 | $4.15 |
| February 2003 | $17.10 | $3.86 |
| January 2003 | $21.10 | $4.80 |
| December 2002 | $25.32 | $5.76 |
| November 2002 | $23.62 | $5.40 |
| October 2002 | $22.96 | $5.25 |
| September 2002 | $22.74 | $5.20 |
| August 2002 | $23.44 | $5.36 |
| July 2002 | $16.53 | $3.80 |
| June 2002 | $20.48 | $4.71 |
| May 2002 | $21.74 | $5 |
| April 2002 | $19.54 | $4.52 |
| March 2002 | $19.88 | $4.60 |
| February 2002 | $18.42 | $4.26 |
| January 2002 | $19.32 | $4.50 |
| December 2001 | $19.32 | $4.50 |
| November 2001 | $16.21 | $3.80 |
| October 2001 | $19.83 | $4.65 |
| September 2001 | $18.85 | $4.42 |
| August 2001 | $20.26 | $4.75 |
| July 2001 | $21.62 | $5.10 |
| June 2001 | $21.83 | $5.15 |
| May 2001 | $21.83 | $5.15 |
| April 2001 | $22.08 | $5.24 |
| March 2001 | $21.62 | $5.13 |
| February 2001 | $24.49 | $5.84 |
| January 2001 | $18.03 | $4.30 |
| December 2000 | $14.94 | $3.56 |
| November 2000 | $17.69 | $4.25 |
| October 2000 | $19.51 | $4.69 |
| September 2000 | $22.37 | $5.38 |
| August 2000 | $24.32 | $5.88 |
| July 2000 | $23.55 | $5.69 |
| June 2000 | $22 | $5.31 |
| May 2000 | $23.16 | $5.62 |
| April 2000 | $24.96 | $6.06 |
| March 2000 | $27.79 | $6.75 |
| February 2000 | $29.72 | $7.25 |
| January 2000 | $29.21 | $7.12 |
| December 1999 | $30.67 | $8.25 |
| November 1999 | $30.13 | $8.12 |
| October 1999 | $26.19 | $7.06 |
| September 1999 | $29.67 | $8 |
| August 1999 | $28.21 | $7.62 |
| July 1999 | $30.06 | $8.12 |
| June 1999 | $36.99 | $10 |
| May 1999 | $33.22 | $9 |
| April 1999 | $24.22 | $6.56 |
| March 1999 | $24.92 | $6.75 |
| February 1999 | $28.59 | $7.75 |
| January 1999 | $22.83 | $6.19 |
| December 1998 | $25.59 | $6.94 |
| November 1998 | $22.82 | $6.19 |
| October 1998 | $25.81 | $7 |
| September 1998 | $22.82 | $6.19 |
| August 1998 | $25.81 | $7 |
| July 1998 | $22.58 | $6.12 |
| June 1998 | $29.04 | $7.88 |
| May 1998 | $28.12 | $7.62 |
| April 1998 | $32.26 | $8.75 |
| March 1998 | $17.52 | $4.75 |
| February 1998 | $15.44 | $4.19 |
| January 1998 | $13.37 | $3.62 |
| December 1997 | $13.83 | $3.75 |
| November 1997 | $10.14 | $2.75 |
| October 1997 | $11.06 | $3 |
| September 1997 | $11.98 | $3.25 |
| August 1997 | $6.91 | $1.88 |
| July 1997 | $6.45 | $1.75 |
| June 1997 | $6.45 | $1.75 |
| May 1997 | $7.38 | $2 |
| April 1997 | $8.41 | $2.28 |
| March 1997 | $8.30 | $2.25 |
| February 1997 | $8.30 | $2.25 |
| January 1997 | $8.30 | $2.25 |
| December 1996 | $7.38 | $2 |
| November 1996 | $6.91 | $1.88 |
| October 1996 | $6.91 | $1.88 |
| September 1996 | $6.91 | $1.88 |
| August 1996 | $7.84 | $2.12 |
| July 1996 | $7.38 | $2 |
| June 1996 | $7.84 | $2.12 |
| May 1996 | $9.22 | $2.50 |
| April 1996 | $9.68 | $2.62 |
| March 1996 | $8.76 | $2.38 |
| February 1996 | $10.14 | $2.75 |
| January 1996 | $9.22 | $2.50 |
| December 1995 | $11.06 | $3 |
| November 1995 | $11.06 | $3 |
| October 1995 | $10.60 | $2.88 |
| September 1995 | $11.06 | $3 |
| August 1995 | $11.98 | $3.25 |
DIT
Price: $133.53
52 week price:
Dividend Yield: 0.58%
5-year range yield:
Forward Dividend Yield: 0.50%
Payout Ratio: 7.19%
Dividend Per Share: 0.72 USD
Earnings Per Share: 10.00 USD
P/E Ratio: 13.29
Exchange: ASE
Sector: Consumer Defensive
Industry: Food Distribution
Volume: 1800
Ebitda: 8.3 millionMarket Capitalization: 83.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%