AMCON Distributing Company ( DIT) - Price History
Monthly price history for DIT (AMCON Distributing Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $68.68 | $68.68 |
| June 2026 | $72.79 | $72.79 |
| May 2026 | $81.08 | $81.08 |
| April 2026 | $88.73 | $88.85 |
| March 2026 | $89.87 | $89.99 |
| February 2026 | $73.91 | $74.01 |
| January 2026 | $72.09 | $72.31 |
| December 2025 | $73.65 | $73.87 |
| November 2025 | $74.94 | $75.37 |
| October 2025 | $75.92 | $76.47 |
| September 2025 | $75.30 | $75.84 |
| August 2025 | $79.43 | $79.99 |
| July 2025 | $72.69 | $73.33 |
| June 2025 | $72.76 | $73.40 |
| May 2025 | $74.56 | $75.21 |
| April 2025 | $79.37 | $80.19 |
| March 2025 | $77.41 | $78.21 |
| February 2025 | $87.09 | $87.99 |
| January 2025 | $84.03 | $85 |
| December 2024 | $84.46 | $85.44 |
| November 2024 | $88.18 | $89.38 |
| October 2024 | $78.84 | $80.03 |
| September 2024 | $95.19 | $96.63 |
| August 2024 | $94.20 | $95.62 |
| July 2024 | $91.19 | $92.68 |
| June 2024 | $92.13 | $93.64 |
| May 2024 | $91.83 | $93.33 |
| April 2024 | $102.76 | $104.55 |
| March 2024 | $120.56 | $122.67 |
| February 2024 | $130.05 | $132.31 |
| January 2024 | $128.24 | $130.59 |
| December 2023 | $127.47 | $130 |
| November 2023 | $115.01 | $117.29 |
| October 2023 | $128 | $130.67 |
| September 2023 | $134.53 | $137.33 |
| August 2023 | $139.76 | $142.67 |
| July 2023 | $139.65 | $142.67 |
| June 2023 | $132.48 | $135.33 |
| May 2023 | $143.24 | $146.33 |
| April 2023 | $120.61 | $123.33 |
| March 2023 | $108.87 | $111.33 |
| February 2023 | $106.74 | $109.15 |
| January 2023 | $114.95 | $117.67 |
| December 2022 | $117.88 | $120.67 |
| November 2022 | $101.44 | $106.67 |
| October 2022 | $118.45 | $124.67 |
| September 2022 | $133.02 | $140 |
| August 2022 | $123.51 | $129.99 |
| July 2022 | $118.69 | $125.02 |
| June 2022 | $103.17 | $108.67 |
| May 2022 | $99.05 | $104.33 |
| April 2022 | $105.87 | $111.63 |
| March 2022 | $98.19 | $103.53 |
| February 2022 | $102.99 | $108.60 |
| January 2022 | $98.86 | $104.37 |
| December 2021 | $126 | $133.01 |
| November 2021 | $104.41 | $113.33 |
| October 2021 | $81.39 | $88.47 |
| September 2021 | $91.37 | $99.32 |
| August 2021 | $98.13 | $106.67 |
| July 2021 | $103.84 | $113 |
| June 2021 | $93.80 | $102.07 |
| May 2021 | $79.96 | $87.01 |
| April 2021 | $89.30 | $97.30 |
| March 2021 | $70.18 | $76.47 |
| February 2021 | $70.26 | $76.56 |
| January 2021 | $68.42 | $74.67 |
| December 2020 | $72.66 | $79.30 |
| November 2020 | $53.36 | $60.67 |
| October 2020 | $37.45 | $42.69 |
| September 2020 | $37.77 | $43.06 |
| August 2020 | $42.70 | $48.69 |
| July 2020 | $40.18 | $45.81 |
| June 2020 | $32.85 | $37.56 |
| May 2020 | $32.29 | $36.91 |
| April 2020 | $38.19 | $43.66 |
| March 2020 | $36.64 | $42 |
| February 2020 | $42.29 | $48.48 |
| January 2020 | $45.24 | $51.98 |
| December 2019 | $41.62 | $48.01 |
| November 2019 | $40.76 | $47.01 |
| October 2019 | $42.09 | $48.67 |
| September 2019 | $43.96 | $50.83 |
| August 2019 | $42.32 | $48.94 |
| July 2019 | $56.21 | $65.11 |
| June 2019 | $55.15 | $63.89 |
| May 2019 | $54.64 | $63.30 |
| April 2019 | $51.97 | $60.33 |
| March 2019 | $51.12 | $59.33 |
| February 2019 | $53.27 | $61.83 |
| January 2019 | $54.41 | $63.29 |
| December 2018 | $57 | $66.50 |
| November 2018 | $48.51 | $56.59 |
| October 2018 | $47.89 | $56 |
| September 2018 | $49.58 | $57.97 |
| August 2018 | $48.26 | $56.43 |
| July 2018 | $47.51 | $55.67 |
| June 2018 | $50.07 | $58.67 |
| May 2018 | $54.09 | $63.37 |
| April 2018 | $53.66 | $63 |
| March 2018 | $51.11 | $60 |
| February 2018 | $51.11 | $60.01 |
| January 2018 | $50.44 | $59.33 |
| December 2017 | $55.28 | $65.23 |
| November 2017 | $48.93 | $57.74 |
| October 2017 | $50.74 | $60 |
| September 2017 | $52.01 | $61.50 |
| August 2017 | $53.19 | $62.90 |
| July 2017 | $54.56 | $64.63 |
| June 2017 | $59.37 | $70.33 |
| May 2017 | $57.43 | $68.03 |
| April 2017 | $53.64 | $63.67 |
| March 2017 | $55.66 | $66.07 |
| February 2017 | $56.50 | $67.07 |
| January 2017 | $57.75 | $68.67 |
| December 2016 | $64.49 | $76.87 |
| November 2016 | $53.50 | $63.77 |
| October 2016 | $51.41 | $61.40 |
| September 2016 | $50.78 | $60.64 |
| August 2016 | $50.56 | $60.39 |
| July 2016 | $50.42 | $60.33 |
| June 2016 | $49.93 | $59.75 |
| May 2016 | $47.35 | $56.66 |
| April 2016 | $47.88 | $57.42 |
| March 2016 | $45.37 | $54.40 |
| February 2016 | $45.03 | $54 |
| January 2016 | $39.16 | $47.07 |
| December 2015 | $44.41 | $53.57 |
| November 2015 | $44.36 | $53.50 |
| October 2015 | $46.33 | $56 |
| September 2015 | $44.12 | $53.33 |
| August 2015 | $46.16 | $55.80 |
| July 2015 | $45.46 | $55.07 |
| June 2015 | $43.78 | $53.03 |
| May 2015 | $44.58 | $54 |
| April 2015 | $43.65 | $53 |
| March 2015 | $44.15 | $53.60 |
| February 2015 | $43.39 | $52.69 |
| January 2015 | $43.83 | $53.33 |
| December 2014 | $43.83 | $53.33 |
| November 2014 | $44.38 | $54 |
| October 2014 | $45.90 | $55.97 |
| September 2014 | $46.33 | $56.50 |
| August 2014 | $46.22 | $56.36 |
| July 2014 | $43.63 | $53.32 |
| June 2014 | $44.59 | $54.50 |
| May 2014 | $43.65 | $53.35 |
| April 2014 | $43.84 | $53.70 |
| March 2014 | $46.58 | $57.07 |
| February 2014 | $50.57 | $61.95 |
| January 2014 | $46.16 | $56.67 |
| December 2013 | $43.41 | $53.29 |
| November 2013 | $41.95 | $51.50 |
| October 2013 | $43.77 | $53.73 |
| September 2013 | $44.38 | $54.59 |
| August 2013 | $42.48 | $52.25 |
| July 2013 | $43.03 | $53.05 |
| June 2013 | $43.12 | $53.17 |
| May 2013 | $40.46 | $49.89 |
| April 2013 | $37.71 | $46.62 |
| March 2013 | $41.58 | $51.40 |
| February 2013 | $40.99 | $50.67 |
| January 2013 | $38.93 | $48.12 |
| December 2012 | $34.67 | $42.97 |
| November 2012 | $33.03 | $40.93 |
| October 2012 | $33.78 | $41.99 |
| September 2012 | $34.87 | $43.33 |
| August 2012 | $36.80 | $45.73 |
| July 2012 | $33.43 | $41.67 |
| June 2012 | $30.07 | $37.47 |
| May 2012 | $32.09 | $40 |
| April 2012 | $35.84 | $44.79 |
| March 2012 | $33.88 | $42.33 |
| February 2012 | $32.44 | $40.54 |
| January 2012 | $35.39 | $44.34 |
| December 2011 | $34.26 | $42.93 |
| November 2011 | $32.99 | $41.33 |
| October 2011 | $29.20 | $36.70 |
| September 2011 | $30.23 | $38 |
| August 2011 | $31.92 | $40.12 |
| July 2011 | $34.28 | $43.22 |
| June 2011 | $36.72 | $46.30 |
| May 2011 | $36.48 | $46 |
| April 2011 | $36.91 | $46.67 |
| March 2011 | $42.29 | $53.47 |
| February 2011 | $43.24 | $54.67 |
| January 2011 | $41.56 | $52.66 |
| December 2010 | $42.10 | $53.34 |
| November 2010 | $39.20 | $49.67 |
| October 2010 | $36.48 | $46.33 |
| September 2010 | $32.39 | $41.15 |
| August 2010 | $31.96 | $40.59 |
| July 2010 | $31.91 | $40.54 |
| June 2010 | $29.69 | $37.83 |
| May 2010 | $25.40 | $32.37 |
| April 2010 | $26.33 | $33.68 |
| March 2010 | $31.06 | $39.73 |
| February 2010 | $29.84 | $38.17 |
| January 2010 | $28.18 | $36.17 |
| December 2009 | $34.28 | $43.99 |
| November 2009 | $39.85 | $51.13 |
| October 2009 | $32.64 | $42 |
| September 2009 | $31.60 | $40.67 |
| August 2009 | $28.88 | $37.17 |
| July 2009 | $30.36 | $39.07 |
| June 2009 | $21.19 | $27.31 |
| May 2009 | $20.69 | $26.67 |
| April 2009 | $19.65 | $25.33 |
| March 2009 | $12.90 | $16.67 |
| February 2009 | $11.61 | $15 |
| January 2009 | $12.08 | $15.67 |
| December 2008 | $8.48 | $11 |
| November 2008 | $8.22 | $10.67 |
| October 2008 | $9.40 | $12.20 |
| September 2008 | $12.53 | $16.33 |
| August 2008 | $15.94 | $20.78 |
| July 2008 | $13.81 | $18.01 |
| June 2008 | $14.96 | $19.57 |
| May 2008 | $15.96 | $20.87 |
| April 2008 | $15.18 | $19.90 |
| March 2008 | $15.69 | $20.57 |
| February 2008 | $16.52 | $21.67 |
| January 2008 | $15.39 | $20.18 |
| December 2007 | $16.65 | $21.83 |
| November 2007 | $20.85 | $27.33 |
| October 2007 | $14.64 | $19.20 |
| September 2007 | $13.98 | $18.33 |
| August 2007 | $14.74 | $19.33 |
| July 2007 | $14.36 | $18.83 |
| June 2007 | $11.95 | $15.67 |
| May 2007 | $12.28 | $16.10 |
| April 2007 | $11.69 | $15.33 |
| March 2007 | $12.10 | $15.87 |
| February 2007 | $12.25 | $16.07 |
| January 2007 | $15.66 | $20.53 |
| December 2006 | $9.28 | $12.17 |
| November 2006 | $9.55 | $12.52 |
| October 2006 | $8.06 | $10.57 |
| September 2006 | $6.74 | $8.83 |
| August 2006 | $6.23 | $8.17 |
| July 2006 | $5.90 | $7.73 |
| June 2006 | $4.65 | $6.10 |
| May 2006 | $5.16 | $6.77 |
| April 2006 | $5.69 | $7.47 |
| March 2006 | $5.97 | $7.83 |
| February 2006 | $5.59 | $7.33 |
| January 2006 | $6.08 | $7.97 |
| December 2005 | $8.42 | $11.03 |
| November 2005 | $9.02 | $11.83 |
| October 2005 | $9.89 | $12.97 |
| September 2005 | $10.88 | $14.27 |
| August 2005 | $10.37 | $13.59 |
| July 2005 | $11.46 | $15.03 |
| June 2005 | $11.35 | $14.88 |
| May 2005 | $10.93 | $14.33 |
| April 2005 | $12.41 | $16.27 |
| March 2005 | $8.80 | $11.53 |
| February 2005 | $8.42 | $11.03 |
| January 2005 | $8.65 | $11.34 |
| December 2004 | $9.56 | $12.53 |
| November 2004 | $9.64 | $12.63 |
| October 2004 | $10.14 | $13.30 |
| September 2004 | $10.42 | $13.67 |
| August 2004 | $10.91 | $14.31 |
| July 2004 | $12.20 | $16.13 |
| June 2004 | $12.20 | $16.13 |
| May 2004 | $12.66 | $16.73 |
| April 2004 | $13.07 | $2.90 |
| March 2004 | $12.59 | $2.79 |
| February 2004 | $12.29 | $2.73 |
| January 2004 | $12.23 | $2.73 |
| December 2003 | $11.78 | $2.63 |
| November 2003 | $12.02 | $2.71 |
| October 2003 | $12.28 | $2.77 |
| September 2003 | $13.61 | $3.07 |
| August 2003 | $13.91 | $3.13 |
| July 2003 | $14.76 | $3.35 |
| June 2003 | $13.88 | $3.15 |
| May 2003 | $10.73 | $2.43 |
| April 2003 | $10.05 | $2.30 |
| March 2003 | $12.09 | $2.77 |
| February 2003 | $11.25 | $2.57 |
| January 2003 | $13.88 | $3.20 |
| December 2002 | $16.66 | $3.84 |
| November 2002 | $15.53 | $3.60 |
| October 2002 | $15.10 | $3.50 |
| September 2002 | $14.96 | $3.47 |
| August 2002 | $15.42 | $3.57 |
| July 2002 | $10.87 | $2.53 |
| June 2002 | $13.48 | $3.14 |
| May 2002 | $14.30 | $3.33 |
| April 2002 | $12.85 | $3.01 |
| March 2002 | $13.08 | $3.07 |
| February 2002 | $12.11 | $2.84 |
| January 2002 | $12.71 | $3 |
| December 2001 | $12.71 | $3 |
| November 2001 | $10.66 | $2.53 |
| October 2001 | $13.04 | $3.10 |
| September 2001 | $12.40 | $2.95 |
| August 2001 | $13.33 | $3.17 |
| July 2001 | $14.22 | $3.40 |
| June 2001 | $14.36 | $3.43 |
| May 2001 | $14.36 | $3.43 |
| April 2001 | $14.53 | $3.49 |
| March 2001 | $14.22 | $3.42 |
| February 2001 | $16.11 | $3.87 |
| January 2001 | $11.86 | $2.87 |
| December 2000 | $9.82 | $2.38 |
| November 2000 | $11.63 | $2.83 |
| October 2000 | $12.83 | $3.12 |
| September 2000 | $14.71 | $3.58 |
| August 2000 | $16 | $3.92 |
| July 2000 | $15.49 | $3.79 |
| June 2000 | $14.47 | $3.54 |
| May 2000 | $15.23 | $3.75 |
| April 2000 | $16.42 | $4.04 |
| March 2000 | $18.28 | $4.50 |
| February 2000 | $19.55 | $4.83 |
| January 2000 | $19.21 | $4.75 |
| December 1999 | $20.15 | $5.50 |
| November 1999 | $19.77 | $5.42 |
| October 1999 | $17.18 | $4.71 |
| September 1999 | $19.47 | $5.33 |
| August 1999 | $18.51 | $5.08 |
| July 1999 | $19.72 | $5.42 |
| June 1999 | $24.27 | $6.67 |
| May 1999 | $21.80 | $6 |
| April 1999 | $15.89 | $4.38 |
| March 1999 | $16.35 | $4.50 |
| February 1999 | $18.71 | $5.17 |
| January 1999 | $14.94 | $4.12 |
| December 1998 | $16.75 | $4.62 |
| November 1998 | $14.90 | $4.12 |
| October 1998 | $16.85 | $4.67 |
| September 1998 | $14.90 | $4.12 |
| August 1998 | $16.85 | $4.67 |
| July 1998 | $14.75 | $4.08 |
| June 1998 | $18.96 | $5.25 |
| May 1998 | $18.36 | $5.08 |
| April 1998 | $21.07 | $5.83 |
| March 1998 | $11.44 | $3.17 |
| February 1998 | $10.08 | $2.79 |
| January 1998 | $8.73 | $2.42 |
| December 1997 | $9.03 | $2.50 |
| November 1997 | $6.62 | $1.83 |
| October 1997 | $7.22 | $2 |
| September 1997 | $7.82 | $2.17 |
| August 1997 | $4.51 | $1.25 |
| July 1997 | $4.21 | $1.17 |
| June 1997 | $4.21 | $1.17 |
| May 1997 | $4.82 | $1.33 |
| April 1997 | $5.49 | $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 | $4.51 | $1.25 |
| October 1996 | $4.51 | $1.25 |
| September 1996 | $4.51 | $1.25 |
| August 1996 | $5.12 | $1.42 |
| July 1996 | $4.82 | $1.33 |
| June 1996 | $5.12 | $1.42 |
| May 1996 | $6.02 | $1.67 |
| April 1996 | $6.32 | $1.75 |
| March 1996 | $5.72 | $1.58 |
| February 1996 | $6.62 | $1.83 |
| January 1996 | $6.02 | $1.67 |
| December 1995 | $7.22 | $2 |
| November 1995 | $7.22 | $2 |
| October 1995 | $6.92 | $1.92 |
| September 1995 | $7.22 | $2 |
| August 1995 | $7.82 | $2.17 |
DIT
Price: $68.68
52 week price:
Dividend Yield: 0.95%
5-year range yield:
Forward Dividend Yield: 0.70%
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: 68.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%