AMCON Distributing Company
DITAMEXConsumer Defensive● Active
$79.94
$-1.14(-1.41%)
Market Cap$78026476
P/E Ratio—
52W High$95.59
52W Low$63.28
AMCON Distributing Company（DIT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dit · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$180.00
Sep 21, 2021
-55.6% from here
5-Year Low5Y
$63.28
Jun 12, 2025
+26.3% from low
IPO Priceadj.
$11.82
Aug 4, 1995
+576.3% since IPO
1 Year Ago
$71.13
Jun 9, 2025
+12.4% in 1Y
5 Years Ago
$90.13
Jun 8, 2021
-11.3% in 5Y
10 Years Ago
$56.97
Jun 8, 2016
+40.3% in 10Y
Historical Price Data · DIT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $79.94 | $79.94 | $79.94 | $79.94 | $79.94 | 0K | +0.00% |
| Jun 5, 2026 | $81.08 | $81.08 | $81.08 | $81.08 | $81.08 | 0K | +0.00% |
| Jun 4, 2026 | $81.08 | $81.08 | $81.08 | $81.08 | $81.08 | 0K | +0.00% |
| Jun 3, 2026 | $81.08 | $81.08 | $81.08 | $81.08 | $81.08 | 0K | +0.00% |
| Jun 2, 2026 | $81.08 | $81.08 | $81.08 | $81.08 | $81.08 | 0K | +0.00% |
| Jun 1, 2026 | $81.08 | $81.08 | $81.08 | $81.08 | $81.08 | 0K | +0.00% |
| May 29, 2026 | $81.40 | $81.40 | $81.08 | $81.08 | $81.08 | 0K | -0.39% |
| May 28, 2026 | $81.89 | $81.89 | $81.89 | $81.89 | $81.89 | 0K | +0.00% |
| May 27, 2026 | $82.00 | $83.33 | $81.53 | $81.89 | $81.89 | 2K | -0.13% |
| May 26, 2026 | $80.88 | $80.88 | $80.88 | $80.88 | $80.88 | 1K | +0.00% |
| May 22, 2026 | $83.26 | $83.26 | $83.26 | $83.26 | $83.26 | 0K | +0.00% |
| May 21, 2026 | $83.26 | $83.26 | $83.26 | $83.26 | $83.26 | 0K | +0.00% |
| May 20, 2026 | $80.42 | $83.26 | $80.42 | $83.26 | $83.26 | 0K | +3.53% |
| May 19, 2026 | $81.10 | $81.42 | $81.10 | $81.42 | $81.42 | 0K | +0.39% |
| May 18, 2026 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 1K | +0.00% |
| May 15, 2026 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0K | +0.00% |
| May 14, 2026 | $78.00 | $80.00 | $78.00 | $80.00 | $80.00 | 1K | +2.56% |
| May 13, 2026 | $80.46 | $80.46 | $80.46 | $80.46 | $80.46 | 0K | +0.00% |
| May 12, 2026 | $82.21 | $82.21 | $82.21 | $82.21 | $82.21 | 0K | +0.00% |
| May 11, 2026 | $89.36 | $89.36 | $89.36 | $89.36 | $89.36 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DIT
Jan 1 → Dec 31 · 6 years2026+8.2%$73.87 → $79.94
+8.2%
2025-19.4%$91.67 → $73.87
-19.4%
2024-33.9%$129.33 → $85.44
-33.9%
2023+11.4%$116.67 → $130.00
+11.4%
2022-9.3%$133.01 → $120.67
-9.3%
2021+42.5%$93.33 → $133.01
+42.5%
Best Year2021 · +42.5%
Worst Year2024 · -33.9%
Positive Years3 / 6
Avg Annual Return-0.1%
6Y Total Return-14.3%
6Y CAGR~-2.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in DIT?
If you invested $1,000 in DIT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,403
Total Return+40.3%
CAGR~+3.4% / yr
Profit+$403
Based on Jun 8, 2016 · $56.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AMCON Distributing Company（DIT）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $79.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DIT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DIT 历史股价FMP 日线复权 OHLCV