AMCON Distributing Company ( DIT) - Price History
Monthly price history for DIT (AMCON Distributing Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $69.78 | $69.78 |
| August 2026 | $69 | $69 |
| July 2026 | $62.49 | $62.60 |
| June 2026 | $72.66 | $72.79 |
| May 2026 | $80.94 | $81.08 |
| April 2026 | $88.58 | $88.85 |
| March 2026 | $89.71 | $89.99 |
| February 2026 | $73.78 | $74.01 |
| January 2026 | $71.97 | $72.31 |
| December 2025 | $73.52 | $73.87 |
| November 2025 | $74.81 | $75.37 |
| October 2025 | $75.79 | $76.47 |
| September 2025 | $75.17 | $75.84 |
| August 2025 | $79.29 | $79.99 |
| July 2025 | $72.56 | $73.33 |
| June 2025 | $72.63 | $73.40 |
| May 2025 | $74.43 | $75.21 |
| April 2025 | $79.23 | $80.19 |
| March 2025 | $77.27 | $78.21 |
| February 2025 | $86.94 | $87.99 |
| January 2025 | $83.88 | $85 |
| December 2024 | $84.32 | $85.44 |
| November 2024 | $88.02 | $89.38 |
| October 2024 | $78.70 | $80.03 |
| September 2024 | $95.03 | $96.63 |
| August 2024 | $94.03 | $95.62 |
| July 2024 | $91.03 | $92.68 |
| June 2024 | $91.97 | $93.64 |
| May 2024 | $91.67 | $93.33 |
| April 2024 | $102.58 | $104.55 |
| March 2024 | $120.36 | $122.67 |
| February 2024 | $129.82 | $132.31 |
| January 2024 | $128.01 | $130.59 |
| December 2023 | $127.24 | $130 |
| November 2023 | $114.81 | $117.29 |
| October 2023 | $127.78 | $130.67 |
| September 2023 | $134.30 | $137.33 |
| August 2023 | $139.51 | $142.67 |
| July 2023 | $139.41 | $142.67 |
| June 2023 | $132.24 | $135.33 |
| May 2023 | $142.99 | $146.33 |
| April 2023 | $120.40 | $123.33 |
| March 2023 | $108.68 | $111.33 |
| February 2023 | $106.55 | $109.15 |
| January 2023 | $114.75 | $117.67 |
| December 2022 | $117.67 | $120.67 |
| November 2022 | $101.27 | $106.67 |
| October 2022 | $118.24 | $124.67 |
| September 2022 | $132.78 | $140 |
| August 2022 | $123.29 | $129.99 |
| July 2022 | $118.49 | $125.02 |
| June 2022 | $102.99 | $108.67 |
| May 2022 | $98.88 | $104.33 |
| April 2022 | $105.68 | $111.63 |
| March 2022 | $98.02 | $103.53 |
| February 2022 | $102.81 | $108.60 |
| January 2022 | $98.69 | $104.37 |
| December 2021 | $125.78 | $133.01 |
| November 2021 | $104.23 | $113.33 |
| October 2021 | $81.25 | $88.47 |
| September 2021 | $91.21 | $99.32 |
| August 2021 | $97.96 | $106.67 |
| July 2021 | $103.66 | $113 |
| June 2021 | $93.64 | $102.07 |
| May 2021 | $79.82 | $87.01 |
| April 2021 | $89.14 | $97.30 |
| March 2021 | $70.06 | $76.47 |
| February 2021 | $70.14 | $76.56 |
| January 2021 | $68.30 | $74.67 |
| December 2020 | $72.54 | $79.30 |
| November 2020 | $53.26 | $60.67 |
| October 2020 | $37.38 | $42.69 |
| September 2020 | $37.70 | $43.06 |
| August 2020 | $42.63 | $48.69 |
| July 2020 | $40.11 | $45.81 |
| June 2020 | $32.80 | $37.56 |
| May 2020 | $32.23 | $36.91 |
| April 2020 | $38.12 | $43.66 |
| March 2020 | $36.57 | $42 |
| February 2020 | $42.22 | $48.48 |
| January 2020 | $45.16 | $51.98 |
| December 2019 | $41.55 | $48.01 |
| November 2019 | $40.69 | $47.01 |
| October 2019 | $42.01 | $48.67 |
| September 2019 | $43.88 | $50.83 |
| August 2019 | $42.25 | $48.94 |
| July 2019 | $56.11 | $65.11 |
| June 2019 | $55.05 | $63.89 |
| May 2019 | $54.55 | $63.30 |
| April 2019 | $51.88 | $60.33 |
| March 2019 | $51.03 | $59.33 |
| February 2019 | $53.18 | $61.83 |
| January 2019 | $54.32 | $63.29 |
| December 2018 | $56.90 | $66.50 |
| November 2018 | $48.43 | $56.59 |
| October 2018 | $47.81 | $56 |
| September 2018 | $49.49 | $57.97 |
| August 2018 | $48.18 | $56.43 |
| July 2018 | $47.43 | $55.67 |
| June 2018 | $49.98 | $58.67 |
| May 2018 | $53.99 | $63.37 |
| April 2018 | $53.57 | $63 |
| March 2018 | $51.02 | $60 |
| February 2018 | $51.02 | $60.01 |
| January 2018 | $50.35 | $59.33 |
| December 2017 | $55.18 | $65.23 |
| November 2017 | $48.84 | $57.74 |
| October 2017 | $50.65 | $60 |
| September 2017 | $51.92 | $61.50 |
| August 2017 | $53.10 | $62.90 |
| July 2017 | $54.46 | $64.63 |
| June 2017 | $59.26 | $70.33 |
| May 2017 | $57.33 | $68.03 |
| April 2017 | $53.55 | $63.67 |
| March 2017 | $55.57 | $66.07 |
| February 2017 | $56.41 | $67.07 |
| January 2017 | $57.65 | $68.67 |
| December 2016 | $64.38 | $76.87 |
| November 2016 | $53.41 | $63.77 |
| October 2016 | $51.32 | $61.40 |
| September 2016 | $50.69 | $60.64 |
| August 2016 | $50.48 | $60.39 |
| July 2016 | $50.33 | $60.33 |
| June 2016 | $49.84 | $59.75 |
| May 2016 | $47.27 | $56.66 |
| April 2016 | $47.80 | $57.42 |
| March 2016 | $45.29 | $54.40 |
| February 2016 | $44.96 | $54 |
| January 2016 | $39.09 | $47.07 |
| December 2015 | $44.33 | $53.57 |
| November 2015 | $44.28 | $53.50 |
| October 2015 | $46.25 | $56 |
| September 2015 | $44.05 | $53.33 |
| August 2015 | $46.08 | $55.80 |
| July 2015 | $45.38 | $55.07 |
| June 2015 | $43.70 | $53.03 |
| May 2015 | $44.50 | $54 |
| April 2015 | $43.58 | $53 |
| March 2015 | $44.07 | $53.60 |
| February 2015 | $43.32 | $52.69 |
| January 2015 | $43.75 | $53.33 |
| December 2014 | $43.75 | $53.33 |
| November 2014 | $44.30 | $54 |
| October 2014 | $45.82 | $55.97 |
| September 2014 | $46.25 | $56.50 |
| August 2014 | $46.14 | $56.36 |
| July 2014 | $43.55 | $53.32 |
| June 2014 | $44.51 | $54.50 |
| May 2014 | $43.58 | $53.35 |
| April 2014 | $43.76 | $53.70 |
| March 2014 | $46.50 | $57.07 |
| February 2014 | $50.49 | $61.95 |
| January 2014 | $46.08 | $56.67 |
| December 2013 | $43.33 | $53.29 |
| November 2013 | $41.88 | $51.50 |
| October 2013 | $43.70 | $53.73 |
| September 2013 | $44.30 | $54.59 |
| August 2013 | $42.40 | $52.25 |
| July 2013 | $42.95 | $53.05 |
| June 2013 | $43.04 | $53.17 |
| May 2013 | $40.39 | $49.89 |
| April 2013 | $37.65 | $46.62 |
| March 2013 | $41.51 | $51.40 |
| February 2013 | $40.92 | $50.67 |
| January 2013 | $38.86 | $48.12 |
| December 2012 | $34.61 | $42.97 |
| November 2012 | $32.97 | $40.93 |
| October 2012 | $33.72 | $41.99 |
| September 2012 | $34.81 | $43.33 |
| August 2012 | $36.74 | $45.73 |
| July 2012 | $33.37 | $41.67 |
| June 2012 | $30.01 | $37.47 |
| May 2012 | $32.04 | $40 |
| April 2012 | $35.78 | $44.79 |
| March 2012 | $33.82 | $42.33 |
| February 2012 | $32.38 | $40.54 |
| January 2012 | $35.32 | $44.34 |
| December 2011 | $34.20 | $42.93 |
| November 2011 | $32.93 | $41.33 |
| October 2011 | $29.14 | $36.70 |
| September 2011 | $30.18 | $38 |
| August 2011 | $31.86 | $40.12 |
| July 2011 | $34.22 | $43.22 |
| June 2011 | $36.65 | $46.30 |
| May 2011 | $36.42 | $46 |
| April 2011 | $36.85 | $46.67 |
| March 2011 | $42.22 | $53.47 |
| February 2011 | $43.17 | $54.67 |
| January 2011 | $41.49 | $52.66 |
| December 2010 | $42.02 | $53.34 |
| November 2010 | $39.13 | $49.67 |
| October 2010 | $36.41 | $46.33 |
| September 2010 | $32.34 | $41.15 |
| August 2010 | $31.90 | $40.59 |
| July 2010 | $31.86 | $40.54 |
| June 2010 | $29.64 | $37.83 |
| May 2010 | $25.36 | $32.37 |
| April 2010 | $26.29 | $33.68 |
| March 2010 | $31.01 | $39.73 |
| February 2010 | $29.79 | $38.17 |
| January 2010 | $28.14 | $36.17 |
| December 2009 | $34.22 | $43.99 |
| November 2009 | $39.78 | $51.13 |
| October 2009 | $32.58 | $42 |
| September 2009 | $31.54 | $40.67 |
| August 2009 | $28.83 | $37.17 |
| July 2009 | $30.30 | $39.07 |
| June 2009 | $21.15 | $27.31 |
| May 2009 | $20.65 | $26.67 |
| April 2009 | $19.62 | $25.33 |
| March 2009 | $12.88 | $16.67 |
| February 2009 | $11.59 | $15 |
| January 2009 | $12.06 | $15.67 |
| December 2008 | $8.46 | $11 |
| November 2008 | $8.21 | $10.67 |
| October 2008 | $9.39 | $12.20 |
| September 2008 | $12.50 | $16.33 |
| August 2008 | $15.91 | $20.78 |
| July 2008 | $13.79 | $18.01 |
| June 2008 | $14.94 | $19.57 |
| May 2008 | $15.93 | $20.87 |
| April 2008 | $15.15 | $19.90 |
| March 2008 | $15.66 | $20.57 |
| February 2008 | $16.50 | $21.67 |
| January 2008 | $15.36 | $20.18 |
| December 2007 | $16.62 | $21.83 |
| November 2007 | $20.81 | $27.33 |
| October 2007 | $14.62 | $19.20 |
| September 2007 | $13.96 | $18.33 |
| August 2007 | $14.72 | $19.33 |
| July 2007 | $14.34 | $18.83 |
| June 2007 | $11.93 | $15.67 |
| May 2007 | $12.26 | $16.10 |
| April 2007 | $11.67 | $15.33 |
| March 2007 | $12.08 | $15.87 |
| February 2007 | $12.23 | $16.07 |
| January 2007 | $15.63 | $20.53 |
| December 2006 | $9.26 | $12.17 |
| November 2006 | $9.53 | $12.52 |
| October 2006 | $8.04 | $10.57 |
| September 2006 | $6.72 | $8.83 |
| August 2006 | $6.22 | $8.17 |
| July 2006 | $5.89 | $7.73 |
| June 2006 | $4.64 | $6.10 |
| May 2006 | $5.15 | $6.77 |
| April 2006 | $5.68 | $7.47 |
| March 2006 | $5.96 | $7.83 |
| February 2006 | $5.58 | $7.33 |
| January 2006 | $6.06 | $7.97 |
| December 2005 | $8.40 | $11.03 |
| November 2005 | $9.01 | $11.83 |
| October 2005 | $9.87 | $12.97 |
| September 2005 | $10.86 | $14.27 |
| August 2005 | $10.35 | $13.59 |
| July 2005 | $11.44 | $15.03 |
| June 2005 | $11.33 | $14.88 |
| May 2005 | $10.91 | $14.33 |
| April 2005 | $12.38 | $16.27 |
| March 2005 | $8.78 | $11.53 |
| February 2005 | $8.40 | $11.03 |
| January 2005 | $8.63 | $11.34 |
| December 2004 | $9.54 | $12.53 |
| November 2004 | $9.62 | $12.63 |
| October 2004 | $10.13 | $13.30 |
| September 2004 | $10.40 | $13.67 |
| August 2004 | $10.89 | $14.31 |
| July 2004 | $12.18 | $16.13 |
| June 2004 | $12.18 | $16.13 |
| May 2004 | $12.63 | $16.73 |
| April 2004 | $13.04 | $2.90 |
| March 2004 | $12.56 | $2.79 |
| February 2004 | $12.26 | $2.73 |
| January 2004 | $12.21 | $2.73 |
| December 2003 | $11.76 | $2.63 |
| November 2003 | $12 | $2.71 |
| October 2003 | $12.26 | $2.77 |
| September 2003 | $13.59 | $3.07 |
| August 2003 | $13.89 | $3.13 |
| July 2003 | $14.74 | $3.35 |
| June 2003 | $13.86 | $3.15 |
| May 2003 | $10.71 | $2.43 |
| April 2003 | $10.04 | $2.30 |
| March 2003 | $12.07 | $2.77 |
| February 2003 | $11.23 | $2.57 |
| January 2003 | $13.86 | $3.20 |
| December 2002 | $16.63 | $3.84 |
| November 2002 | $15.51 | $3.60 |
| October 2002 | $15.08 | $3.50 |
| September 2002 | $14.93 | $3.47 |
| August 2002 | $15.39 | $3.57 |
| July 2002 | $10.85 | $2.53 |
| June 2002 | $13.45 | $3.14 |
| May 2002 | $14.28 | $3.33 |
| April 2002 | $12.83 | $3.01 |
| March 2002 | $13.06 | $3.07 |
| February 2002 | $12.09 | $2.84 |
| January 2002 | $12.68 | $3 |
| December 2001 | $12.68 | $3 |
| November 2001 | $10.64 | $2.53 |
| October 2001 | $13.02 | $3.10 |
| September 2001 | $12.38 | $2.95 |
| August 2001 | $13.30 | $3.17 |
| July 2001 | $14.20 | $3.40 |
| June 2001 | $14.34 | $3.43 |
| May 2001 | $14.34 | $3.43 |
| April 2001 | $14.50 | $3.49 |
| March 2001 | $14.20 | $3.42 |
| February 2001 | $16.08 | $3.87 |
| January 2001 | $11.84 | $2.87 |
| December 2000 | $9.81 | $2.38 |
| November 2000 | $11.61 | $2.83 |
| October 2000 | $12.81 | $3.12 |
| September 2000 | $14.69 | $3.58 |
| August 2000 | $15.97 | $3.92 |
| July 2000 | $15.46 | $3.79 |
| June 2000 | $14.44 | $3.54 |
| May 2000 | $15.21 | $3.75 |
| April 2000 | $16.39 | $4.04 |
| March 2000 | $18.25 | $4.50 |
| February 2000 | $19.51 | $4.83 |
| January 2000 | $19.18 | $4.75 |
| December 1999 | $20.12 | $5.50 |
| November 1999 | $19.74 | $5.42 |
| October 1999 | $17.16 | $4.71 |
| September 1999 | $19.43 | $5.33 |
| August 1999 | $18.47 | $5.08 |
| July 1999 | $19.68 | $5.42 |
| June 1999 | $24.23 | $6.67 |
| May 1999 | $21.76 | $6 |
| April 1999 | $15.86 | $4.38 |
| March 1999 | $16.32 | $4.50 |
| February 1999 | $18.68 | $5.17 |
| January 1999 | $14.92 | $4.12 |
| December 1998 | $16.72 | $4.62 |
| November 1998 | $14.87 | $4.12 |
| October 1998 | $16.82 | $4.67 |
| September 1998 | $14.87 | $4.12 |
| August 1998 | $16.82 | $4.67 |
| July 1998 | $14.72 | $4.08 |
| June 1998 | $18.93 | $5.25 |
| May 1998 | $18.33 | $5.08 |
| April 1998 | $21.03 | $5.83 |
| March 1998 | $11.42 | $3.17 |
| February 1998 | $10.06 | $2.79 |
| January 1998 | $8.71 | $2.42 |
| December 1997 | $9.01 | $2.50 |
| November 1997 | $6.61 | $1.83 |
| October 1997 | $7.21 | $2 |
| September 1997 | $7.81 | $2.17 |
| August 1997 | $4.51 | $1.25 |
| July 1997 | $4.21 | $1.17 |
| June 1997 | $4.21 | $1.17 |
| May 1997 | $4.81 | $1.33 |
| April 1997 | $5.48 | $1.52 |
| March 1997 | $5.41 | $1.50 |
| February 1997 | $5.41 | $1.50 |
| January 1997 | $5.41 | $1.50 |
| December 1996 | $4.81 | $1.33 |
| November 1996 | $4.51 | $1.25 |
| October 1996 | $4.51 | $1.25 |
| September 1996 | $4.51 | $1.25 |
| August 1996 | $5.11 | $1.42 |
| July 1996 | $4.81 | $1.33 |
| June 1996 | $5.11 | $1.42 |
| May 1996 | $6.01 | $1.67 |
| April 1996 | $6.31 | $1.75 |
| March 1996 | $5.71 | $1.58 |
| February 1996 | $6.61 | $1.83 |
| January 1996 | $6.01 | $1.67 |
| December 1995 | $7.21 | $2 |
| November 1995 | $7.21 | $2 |
| October 1995 | $6.91 | $1.92 |
| September 1995 | $7.21 | $2 |
| August 1995 | $7.81 | $2.17 |
DIT
Price: $69.78
52 week price:
Dividend Yield: 0.96%
5-year range yield:
Forward Dividend Yield: 0.69%
Payout Ratio: 7.19%
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.47 USD
P/E Ratio: 189.26
Exchange: ASE
Sector: Consumer Defensive
Industry: Food Distribution
Country: United States
Volume: 1800
Ebitda: 8.3 millionMarket Capitalization: 68.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%