5 DAY PERFORMANCE
+58.78%
1 MONTH PERFORMANCE
+34.35%
3 MONTH PERFORMANCE
+31.91%
6 MONTH PERFORMANCE
+57.55%
YEAR-TO-DATE PERFORMANCE
+51.43%
1 YEAR PERFORMANCE
+59.80%
Amcon Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $72.90 | $72.90 (0%) | $72.90 | $72.90 | 300 | $44.96 M |
| 06/18/2026 | $68.00 | $70.45 (3.6%) | $70.45 | $68.00 | 418 | $43.45 M |
| 06/17/2026 | $69.88 | $69.88 (0%) | $69.88 | $69.88 | 414 | $43.10 M |
| 06/16/2026 | $77.00 | $70.00 (-9.09%) | $77.00 | $70.00 | 1.20 K | $43.18 M |
| 06/15/2026 | $80.26 | $80.26 (0%) | $80.26 | $80.26 | 50 | $49.50 M |
| 06/12/2026 | $80.26 | $80.26 (0%) | $80.26 | $80.26 | 0 | $49.50 M |
| 06/11/2026 | $80.26 | $80.26 (0%) | $80.26 | $80.26 | 42 | $49.50 M |
| 06/10/2026 | $80.26 | $80.26 (0%) | $80.26 | $80.26 | 232 | $49.50 M |
| 06/09/2026 | $77.30 | $77.50 (0.26%) | $77.50 | $77.30 | 400 | $47.80 M |
| 06/08/2026 | $75.70 | $73.37 (-3.08%) | $77.25 | $73.37 | 1.25 K | $45.25 M |
| 06/05/2026 | $81.08 | $81.08 (0%) | $81.08 | $81.08 | 7 | $50.01 M |
| 06/04/2026 | $81.08 | $81.08 (0%) | $81.08 | $81.08 | 57 | $50.01 M |
| 06/03/2026 | $81.08 | $81.08 (0%) | $81.08 | $81.08 | 2 | $50.01 M |
| 06/02/2026 | $81.08 | $81.08 (0%) | $81.08 | $81.08 | 19 | $50.01 M |
| 06/01/2026 | $81.08 | $81.08 (0%) | $81.08 | $81.08 | 29 | $50.01 M |
| 05/29/2026 | $81.40 | $81.08 (-0.39%) | $81.40 | $81.08 | 348 | $50.01 M |
| 05/28/2026 | $81.89 | $81.89 (0%) | $81.89 | $81.89 | 2 | $50.51 M |
| 05/27/2026 | $82.00 | $81.89 (-0.13%) | $83.33 | $81.53 | 2.05 K | $50.51 M |
| 05/26/2026 | $80.88 | $80.88 (0%) | $80.88 | $80.88 | 500 | $49.89 M |
| 05/22/2026 | $83.26 | $83.26 (0%) | $83.26 | $83.26 | 12 | $51.35 M |
| 05/21/2026 | $83.26 | $83.26 (0%) | $83.26 | $83.26 | 6 | $51.35 M |
| 05/20/2026 | $80.42 | $83.26 (3.53%) | $83.26 | $80.42 | 400 | $51.35 M |
| 05/19/2026 | $81.10 | $81.42 (0.39%) | $81.42 | $81.10 | 306 | $50.22 M |
| 05/18/2026 | $82.70 | $82.70 (0%) | $82.70 | $82.70 | 626 | $51.01 M |
| 05/15/2026 | $80.00 | $80.00 (0%) | $80.00 | $80.00 | 6 | $49.34 M |
| 05/14/2026 | $78.00 | $80.00 (2.56%) | $80.00 | $78.00 | 600 | $49.34 M |
| 05/13/2026 | $80.46 | $80.46 (0%) | $80.46 | $80.46 | 400 | $49.63 M |
| 05/12/2026 | $82.21 | $82.21 (0%) | $82.21 | $82.21 | 444 | $50.71 M |
| 05/11/2026 | $89.36 | $89.36 (0%) | $89.36 | $89.36 | 130 | $55.12 M |
| 05/08/2026 | $89.36 | $89.36 (0%) | $89.36 | $89.36 | 2 | $55.12 M |
| 05/07/2026 | $89.36 | $89.36 (0%) | $89.36 | $89.36 | 2 | $55.12 M |
| 05/06/2026 | $89.36 | $89.36 (0%) | $89.36 | $89.36 | 114 | $55.12 M |
| 05/05/2026 | $90.12 | $89.36 (-0.84%) | $90.12 | $89.36 | 700 | $55.12 M |
| 05/04/2026 | $88.74 | $89.00 (0.29%) | $90.99 | $88.54 | 1.04 K | $54.89 M |
| 05/01/2026 | $87.22 | $88.95 (1.98%) | $88.95 | $87.22 | 400 | $54.86 M |
| 04/30/2026 | $91.00 | $88.85 (-2.36%) | $91.00 | $88.85 | 1.30 K | $54.80 M |
| 04/29/2026 | $91.30 | $90.92 (-0.42%) | $91.30 | $90.92 | 800 | $56.08 M |
| 04/28/2026 | $91.30 | $90.35 (-1.04%) | $93.40 | $89.06 | 1.80 K | $55.73 M |
| 04/27/2026 | $88.20 | $91.00 (3.17%) | $91.48 | $88.20 | 1.50 K | $56.13 M |
| 04/24/2026 | $88.50 | $88.25 (-0.28%) | $88.50 | $88.25 | 900 | $54.43 M |
| 04/23/2026 | $89.00 | $89.15 (0.17%) | $89.35 | $88.23 | 1.50 K | $54.99 M |
| 04/22/2026 | $91.89 | $91.50 (-0.42%) | $91.89 | $90.50 | 1.81 K | $56.44 M |
| 04/21/2026 | $94.02 | $94.02 (0%) | $94.02 | $94.02 | 706 | $57.99 M |
| 04/20/2026 | $91.62 | $91.62 (0%) | $91.62 | $91.62 | 400 | $56.51 M |
| 04/17/2026 | $95.59 | $95.59 (0%) | $95.59 | $95.59 | 647 | $58.96 M |
| 04/16/2026 | $90.55 | $90.97 (0.46%) | $90.97 | $90.55 | 600 | $56.11 M |
| 04/15/2026 | $89.85 | $91.00 (1.28%) | $91.00 | $89.56 | 1.20 K | $56.13 M |
| 04/14/2026 | $88.92 | $90.00 (1.21%) | $90.00 | $88.75 | 1.63 K | $55.51 M |
| 04/13/2026 | $87.00 | $87.00 (0%) | $87.00 | $87.00 | 513 | $53.66 M |
| 04/10/2026 | $88.25 | $88.25 (0%) | $88.25 | $88.25 | 67 | $54.43 M |
| 04/09/2026 | $94.02 | $88.25 (-6.14%) | $94.02 | $88.25 | 836 | $54.43 M |
| 04/08/2026 | $92.95 | $92.95 (0%) | $92.95 | $92.95 | 700 | $57.33 M |
| 04/07/2026 | $90.02 | $90.02 (0%) | $90.02 | $90.02 | 181 | $55.52 M |
| 04/06/2026 | $93.30 | $90.02 (-3.52%) | $93.30 | $90.02 | 1.61 K | $55.52 M |
| 04/02/2026 | $88.36 | $91.55 (3.61%) | $91.55 | $84.83 | 1.11 K | $56.47 M |
| 04/01/2026 | $93.00 | $92.16 (-0.9%) | $93.00 | $92.16 | 700 | $56.84 M |
| 03/31/2026 | $89.99 | $89.99 (0%) | $89.99 | $89.99 | 10 | $55.50 M |
| 03/30/2026 | $89.95 | $89.99 (0.04%) | $90.00 | $89.64 | 1.02 K | $55.50 M |
| 03/27/2026 | $87.52 | $89.55 (2.32%) | $89.55 | $87.52 | 1.62 K | $55.23 M |
| 03/26/2026 | $87.54 | $87.54 (0%) | $87.54 | $87.54 | 693 | $53.99 M |
| 03/25/2026 | $83.80 | $87.54 (4.46%) | $87.54 | $83.80 | 1.80 K | $53.99 M |
| 03/24/2026 | $85.45 | $87.00 (1.81%) | $87.43 | $85.45 | 2.31 K | $53.66 M |
| 03/23/2026 | $80.10 | $84.80 (5.87%) | $85.20 | $80.10 | 2.10 K | $52.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
