AMCON Distributing Company ( DIT) - Price History
Monthly price history for DIT (AMCON Distributing Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $78.25 | $78.25 |
| May 2026 | $81.08 | $81.08 |
| April 2026 | $88.85 | $88.85 |
| March 2026 | $89.99 | $89.99 |
| February 2026 | $74.01 | $74.01 |
| January 2026 | $72.19 | $72.31 |
| December 2025 | $73.75 | $73.87 |
| November 2025 | $75.04 | $75.37 |
| October 2025 | $76.03 | $76.47 |
| September 2025 | $75.40 | $75.84 |
| August 2025 | $79.53 | $79.99 |
| July 2025 | $72.78 | $73.33 |
| June 2025 | $72.86 | $73.40 |
| May 2025 | $74.66 | $75.21 |
| April 2025 | $79.47 | $80.19 |
| March 2025 | $77.51 | $78.21 |
| February 2025 | $87.21 | $87.99 |
| January 2025 | $84.14 | $85 |
| December 2024 | $84.58 | $85.44 |
| November 2024 | $88.29 | $89.38 |
| October 2024 | $78.94 | $80.03 |
| September 2024 | $95.32 | $96.63 |
| August 2024 | $94.32 | $95.62 |
| July 2024 | $91.31 | $92.68 |
| June 2024 | $92.26 | $93.64 |
| May 2024 | $91.96 | $93.33 |
| April 2024 | $102.89 | $104.55 |
| March 2024 | $120.73 | $122.67 |
| February 2024 | $130.22 | $132.31 |
| January 2024 | $128.41 | $130.59 |
| December 2023 | $127.64 | $130 |
| November 2023 | $115.16 | $117.29 |
| October 2023 | $128.18 | $130.67 |
| September 2023 | $134.71 | $137.33 |
| August 2023 | $139.95 | $142.67 |
| July 2023 | $139.84 | $142.67 |
| June 2023 | $132.65 | $135.33 |
| May 2023 | $143.44 | $146.33 |
| April 2023 | $120.77 | $123.33 |
| March 2023 | $109.02 | $111.33 |
| February 2023 | $106.88 | $109.15 |
| January 2023 | $115.10 | $117.67 |
| December 2022 | $118.04 | $120.67 |
| November 2022 | $101.58 | $106.67 |
| October 2022 | $118.61 | $124.67 |
| September 2022 | $133.20 | $140 |
| August 2022 | $123.68 | $129.99 |
| July 2022 | $118.85 | $125.02 |
| June 2022 | $103.31 | $108.67 |
| May 2022 | $99.19 | $104.33 |
| April 2022 | $106.01 | $111.63 |
| March 2022 | $98.32 | $103.53 |
| February 2022 | $103.13 | $108.60 |
| January 2022 | $99 | $104.37 |
| December 2021 | $126.16 | $133.01 |
| November 2021 | $104.55 | $113.33 |
| October 2021 | $81.50 | $88.47 |
| September 2021 | $91.49 | $99.32 |
| August 2021 | $98.26 | $106.67 |
| July 2021 | $103.98 | $113 |
| June 2021 | $93.93 | $102.07 |
| May 2021 | $80.06 | $87.01 |
| April 2021 | $89.42 | $97.30 |
| March 2021 | $70.27 | $76.47 |
| February 2021 | $70.36 | $76.56 |
| January 2021 | $68.51 | $74.67 |
| December 2020 | $72.76 | $79.30 |
| November 2020 | $53.43 | $60.67 |
| October 2020 | $37.50 | $42.69 |
| September 2020 | $37.82 | $43.06 |
| August 2020 | $42.76 | $48.69 |
| July 2020 | $40.24 | $45.81 |
| June 2020 | $32.90 | $37.56 |
| May 2020 | $32.33 | $36.91 |
| April 2020 | $38.24 | $43.66 |
| March 2020 | $36.68 | $42 |
| February 2020 | $42.34 | $48.48 |
| January 2020 | $45.30 | $51.98 |
| December 2019 | $41.68 | $48.01 |
| November 2019 | $40.81 | $47.01 |
| October 2019 | $42.14 | $48.67 |
| September 2019 | $44.02 | $50.83 |
| August 2019 | $42.38 | $48.94 |
| July 2019 | $56.28 | $65.11 |
| June 2019 | $55.22 | $63.89 |
| May 2019 | $54.72 | $63.30 |
| April 2019 | $52.04 | $60.33 |
| March 2019 | $51.19 | $59.33 |
| February 2019 | $53.34 | $61.83 |
| January 2019 | $54.49 | $63.29 |
| December 2018 | $57.08 | $66.50 |
| November 2018 | $48.58 | $56.59 |
| October 2018 | $47.96 | $56 |
| September 2018 | $49.64 | $57.97 |
| August 2018 | $48.33 | $56.43 |
| July 2018 | $47.57 | $55.67 |
| June 2018 | $50.14 | $58.67 |
| May 2018 | $54.16 | $63.37 |
| April 2018 | $53.73 | $63 |
| March 2018 | $51.18 | $60 |
| February 2018 | $51.18 | $60.01 |
| January 2018 | $50.50 | $59.33 |
| December 2017 | $55.35 | $65.23 |
| November 2017 | $48.99 | $57.74 |
| October 2017 | $50.81 | $60 |
| September 2017 | $52.08 | $61.50 |
| August 2017 | $53.26 | $62.90 |
| July 2017 | $54.63 | $64.63 |
| June 2017 | $59.45 | $70.33 |
| May 2017 | $57.50 | $68.03 |
| April 2017 | $53.71 | $63.67 |
| March 2017 | $55.74 | $66.07 |
| February 2017 | $56.58 | $67.07 |
| January 2017 | $57.83 | $68.67 |
| December 2016 | $64.58 | $76.87 |
| November 2016 | $53.57 | $63.77 |
| October 2016 | $51.48 | $61.40 |
| September 2016 | $50.84 | $60.64 |
| August 2016 | $50.63 | $60.39 |
| July 2016 | $50.49 | $60.33 |
| June 2016 | $50 | $59.75 |
| May 2016 | $47.41 | $56.66 |
| April 2016 | $47.95 | $57.42 |
| March 2016 | $45.43 | $54.40 |
| February 2016 | $45.09 | $54 |
| January 2016 | $39.21 | $47.07 |
| December 2015 | $44.47 | $53.57 |
| November 2015 | $44.42 | $53.50 |
| October 2015 | $46.39 | $56 |
| September 2015 | $44.18 | $53.33 |
| August 2015 | $46.23 | $55.80 |
| July 2015 | $45.52 | $55.07 |
| June 2015 | $43.84 | $53.03 |
| May 2015 | $44.64 | $54 |
| April 2015 | $43.71 | $53 |
| March 2015 | $44.21 | $53.60 |
| February 2015 | $43.45 | $52.69 |
| January 2015 | $43.89 | $53.33 |
| December 2014 | $43.89 | $53.33 |
| November 2014 | $44.44 | $54 |
| October 2014 | $45.96 | $55.97 |
| September 2014 | $46.39 | $56.50 |
| August 2014 | $46.28 | $56.36 |
| July 2014 | $43.68 | $53.32 |
| June 2014 | $44.65 | $54.50 |
| May 2014 | $43.71 | $53.35 |
| April 2014 | $43.90 | $53.70 |
| March 2014 | $46.65 | $57.07 |
| February 2014 | $50.64 | $61.95 |
| January 2014 | $46.22 | $56.67 |
| December 2013 | $43.47 | $53.29 |
| November 2013 | $42.01 | $51.50 |
| October 2013 | $43.83 | $53.73 |
| September 2013 | $44.44 | $54.59 |
| August 2013 | $42.53 | $52.25 |
| July 2013 | $43.08 | $53.05 |
| June 2013 | $43.18 | $53.17 |
| May 2013 | $40.51 | $49.89 |
| April 2013 | $37.76 | $46.62 |
| March 2013 | $41.64 | $51.40 |
| February 2013 | $41.04 | $50.67 |
| January 2013 | $38.98 | $48.12 |
| December 2012 | $34.72 | $42.97 |
| November 2012 | $33.07 | $40.93 |
| October 2012 | $33.83 | $41.99 |
| September 2012 | $34.91 | $43.33 |
| August 2012 | $36.85 | $45.73 |
| July 2012 | $33.48 | $41.67 |
| June 2012 | $30.11 | $37.47 |
| May 2012 | $32.14 | $40 |
| April 2012 | $35.89 | $44.79 |
| March 2012 | $33.92 | $42.33 |
| February 2012 | $32.48 | $40.54 |
| January 2012 | $35.43 | $44.34 |
| December 2011 | $34.31 | $42.93 |
| November 2011 | $33.03 | $41.33 |
| October 2011 | $29.23 | $36.70 |
| September 2011 | $30.27 | $38 |
| August 2011 | $31.96 | $40.12 |
| July 2011 | $34.32 | $43.22 |
| June 2011 | $36.77 | $46.30 |
| May 2011 | $36.53 | $46 |
| April 2011 | $36.96 | $46.67 |
| March 2011 | $42.35 | $53.47 |
| February 2011 | $43.30 | $54.67 |
| January 2011 | $41.62 | $52.66 |
| December 2010 | $42.15 | $53.34 |
| November 2010 | $39.25 | $49.67 |
| October 2010 | $36.52 | $46.33 |
| September 2010 | $32.44 | $41.15 |
| August 2010 | $32 | $40.59 |
| July 2010 | $31.96 | $40.54 |
| June 2010 | $29.73 | $37.83 |
| May 2010 | $25.44 | $32.37 |
| April 2010 | $26.37 | $33.68 |
| March 2010 | $31.10 | $39.73 |
| February 2010 | $29.88 | $38.17 |
| January 2010 | $28.22 | $36.17 |
| December 2009 | $34.33 | $43.99 |
| November 2009 | $39.90 | $51.13 |
| October 2009 | $32.68 | $42 |
| September 2009 | $31.64 | $40.67 |
| August 2009 | $28.92 | $37.17 |
| July 2009 | $30.40 | $39.07 |
| June 2009 | $21.22 | $27.31 |
| May 2009 | $20.71 | $26.67 |
| April 2009 | $19.68 | $25.33 |
| March 2009 | $12.92 | $16.67 |
| February 2009 | $11.62 | $15 |
| January 2009 | $12.09 | $15.67 |
| December 2008 | $8.49 | $11 |
| November 2008 | $8.23 | $10.67 |
| October 2008 | $9.42 | $12.20 |
| September 2008 | $12.54 | $16.33 |
| August 2008 | $15.96 | $20.78 |
| July 2008 | $13.83 | $18.01 |
| June 2008 | $14.98 | $19.57 |
| May 2008 | $15.98 | $20.87 |
| April 2008 | $15.20 | $19.90 |
| March 2008 | $15.71 | $20.57 |
| February 2008 | $16.55 | $21.67 |
| January 2008 | $15.41 | $20.18 |
| December 2007 | $16.67 | $21.83 |
| November 2007 | $20.87 | $27.33 |
| October 2007 | $14.66 | $19.20 |
| September 2007 | $14 | $18.33 |
| August 2007 | $14.76 | $19.33 |
| July 2007 | $14.38 | $18.83 |
| June 2007 | $11.96 | $15.67 |
| May 2007 | $12.30 | $16.10 |
| April 2007 | $11.70 | $15.33 |
| March 2007 | $12.12 | $15.87 |
| February 2007 | $12.27 | $16.07 |
| January 2007 | $15.68 | $20.53 |
| December 2006 | $9.29 | $12.17 |
| November 2006 | $9.56 | $12.52 |
| October 2006 | $8.07 | $10.57 |
| September 2006 | $6.75 | $8.83 |
| August 2006 | $6.24 | $8.17 |
| July 2006 | $5.91 | $7.73 |
| June 2006 | $4.66 | $6.10 |
| May 2006 | $5.17 | $6.77 |
| April 2006 | $5.70 | $7.47 |
| March 2006 | $5.98 | $7.83 |
| February 2006 | $5.60 | $7.33 |
| January 2006 | $6.08 | $7.97 |
| December 2005 | $8.43 | $11.03 |
| November 2005 | $9.04 | $11.83 |
| October 2005 | $9.90 | $12.97 |
| September 2005 | $10.90 | $14.27 |
| August 2005 | $10.38 | $13.59 |
| July 2005 | $11.48 | $15.03 |
| June 2005 | $11.36 | $14.88 |
| May 2005 | $10.95 | $14.33 |
| April 2005 | $12.42 | $16.27 |
| March 2005 | $8.81 | $11.53 |
| February 2005 | $8.43 | $11.03 |
| January 2005 | $8.66 | $11.34 |
| December 2004 | $9.57 | $12.53 |
| November 2004 | $9.65 | $12.63 |
| October 2004 | $10.16 | $13.30 |
| September 2004 | $10.44 | $13.67 |
| August 2004 | $10.93 | $14.31 |
| July 2004 | $12.22 | $16.13 |
| June 2004 | $12.21 | $16.13 |
| May 2004 | $12.67 | $16.73 |
| April 2004 | $13.08 | $2.90 |
| March 2004 | $12.60 | $2.79 |
| February 2004 | $12.30 | $2.73 |
| January 2004 | $12.24 | $2.73 |
| December 2003 | $11.80 | $2.63 |
| November 2003 | $12.03 | $2.71 |
| October 2003 | $12.30 | $2.77 |
| September 2003 | $13.63 | $3.07 |
| August 2003 | $13.93 | $3.13 |
| July 2003 | $14.78 | $3.35 |
| June 2003 | $13.90 | $3.15 |
| May 2003 | $10.75 | $2.43 |
| April 2003 | $10.07 | $2.30 |
| March 2003 | $12.11 | $2.77 |
| February 2003 | $11.26 | $2.57 |
| January 2003 | $13.90 | $3.20 |
| December 2002 | $16.68 | $3.84 |
| November 2002 | $15.56 | $3.60 |
| October 2002 | $15.12 | $3.50 |
| September 2002 | $14.98 | $3.47 |
| August 2002 | $15.44 | $3.57 |
| July 2002 | $10.89 | $2.53 |
| June 2002 | $13.49 | $3.14 |
| May 2002 | $14.32 | $3.33 |
| April 2002 | $12.87 | $3.01 |
| March 2002 | $13.10 | $3.07 |
| February 2002 | $12.13 | $2.84 |
| January 2002 | $12.72 | $3 |
| December 2001 | $12.72 | $3 |
| November 2001 | $10.68 | $2.53 |
| October 2001 | $13.06 | $3.10 |
| September 2001 | $12.42 | $2.95 |
| August 2001 | $13.34 | $3.17 |
| July 2001 | $14.24 | $3.40 |
| June 2001 | $14.38 | $3.43 |
| May 2001 | $14.38 | $3.43 |
| April 2001 | $14.54 | $3.49 |
| March 2001 | $14.24 | $3.42 |
| February 2001 | $16.13 | $3.87 |
| January 2001 | $11.88 | $2.87 |
| December 2000 | $9.84 | $2.38 |
| November 2000 | $11.65 | $2.83 |
| October 2000 | $12.85 | $3.12 |
| September 2000 | $14.73 | $3.58 |
| August 2000 | $16.02 | $3.92 |
| July 2000 | $15.51 | $3.79 |
| June 2000 | $14.49 | $3.54 |
| May 2000 | $15.25 | $3.75 |
| April 2000 | $16.44 | $4.04 |
| March 2000 | $18.30 | $4.50 |
| February 2000 | $19.58 | $4.83 |
| January 2000 | $19.24 | $4.75 |
| December 1999 | $20.18 | $5.50 |
| November 1999 | $19.80 | $5.42 |
| October 1999 | $17.21 | $4.71 |
| September 1999 | $19.49 | $5.33 |
| August 1999 | $18.53 | $5.08 |
| July 1999 | $19.75 | $5.42 |
| June 1999 | $24.30 | $6.67 |
| May 1999 | $21.83 | $6 |
| April 1999 | $15.92 | $4.38 |
| March 1999 | $16.37 | $4.50 |
| February 1999 | $18.74 | $5.17 |
| January 1999 | $14.96 | $4.12 |
| December 1998 | $16.77 | $4.62 |
| November 1998 | $14.92 | $4.12 |
| October 1998 | $16.88 | $4.67 |
| September 1998 | $14.92 | $4.12 |
| August 1998 | $16.88 | $4.67 |
| July 1998 | $14.77 | $4.08 |
| June 1998 | $18.99 | $5.25 |
| May 1998 | $18.38 | $5.08 |
| April 1998 | $21.10 | $5.83 |
| March 1998 | $11.45 | $3.17 |
| February 1998 | $10.10 | $2.79 |
| January 1998 | $8.74 | $2.42 |
| December 1997 | $9.04 | $2.50 |
| November 1997 | $6.63 | $1.83 |
| October 1997 | $7.23 | $2 |
| September 1997 | $7.84 | $2.17 |
| August 1997 | $4.52 | $1.25 |
| July 1997 | $4.22 | $1.17 |
| June 1997 | $4.22 | $1.17 |
| May 1997 | $4.82 | $1.33 |
| April 1997 | $5.50 | $1.52 |
| March 1997 | $5.42 | $1.50 |
| February 1997 | $5.42 | $1.50 |
| January 1997 | $5.42 | $1.50 |
| December 1996 | $4.82 | $1.33 |
| November 1996 | $4.52 | $1.25 |
| October 1996 | $4.52 | $1.25 |
| September 1996 | $4.52 | $1.25 |
| August 1996 | $5.12 | $1.42 |
| July 1996 | $4.82 | $1.33 |
| June 1996 | $5.12 | $1.42 |
| May 1996 | $6.03 | $1.67 |
| April 1996 | $6.33 | $1.75 |
| March 1996 | $5.73 | $1.58 |
| February 1996 | $6.63 | $1.83 |
| January 1996 | $6.03 | $1.67 |
| December 1995 | $7.23 | $2 |
| November 1995 | $7.23 | $2 |
| October 1995 | $6.93 | $1.92 |
| September 1995 | $7.23 | $2 |
| August 1995 | $7.84 | $2.17 |
DIT
Price: $78.25
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 0.62%
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: 87.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%