5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
-7.70%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
-10.58%
YEAR-TO-DATE PERFORMANCE
-0.26%
1 YEAR PERFORMANCE
-34.78%
AMCON Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $125.37 | $130.01 (3.7%) | $130.01 | $125.37 | 345 | $79.04 M |
| 03/11/2025 | $127.21 | $127.04 (-0.13%) | $127.21 | $127.01 | 316 | $77.66 M |
| 03/10/2025 | $127.40 | $127.40 (0%) | $127.40 | $127.40 | 100 | $77.88 M |
| 03/07/2025 | $134.46 | $134.50 (0.03%) | $134.50 | $127.00 | 108 | $82.22 M |
| 03/06/2025 | $134.50 | $134.50 (0%) | $134.50 | $134.50 | 100 | $82.22 M |
| 03/05/2025 | $132.99 | $133.49 (0.38%) | $133.49 | $132.99 | 100 | $81.61 M |
| 03/04/2025 | $129.01 | $126.81 (-1.71%) | $133.50 | $126.81 | 200 | $77.52 M |
| 03/03/2025 | $133.99 | $134.80 (0.6%) | $134.80 | $130.00 | 700 | $82.41 M |
| 02/28/2025 | $134.99 | $131.99 (-2.22%) | $134.99 | $130.21 | 200 | $80.69 M |
| 02/27/2025 | $129.51 | $134.00 (3.47%) | $137.96 | $129.00 | 400 | $81.92 M |
| 02/26/2025 | $132.70 | $134.01 (0.99%) | $134.99 | $132.67 | 631 | $81.92 M |
| 02/25/2025 | $134.80 | $137.11 (1.71%) | $137.11 | $133.99 | 100 | $83.82 M |
| 02/24/2025 | $131.00 | $131.00 (0%) | $131.00 | $131.00 | 100 | $80.08 M |
| 02/21/2025 | $140.50 | $137.98 (-1.79%) | $140.50 | $130.00 | 500 | $84.35 M |
| 02/20/2025 | $123.82 | $145.00 (17.11%) | $145.00 | $123.82 | 1,439 | $88.64 M |
| 02/19/2025 | $131.90 | $131.50 (-0.3%) | $132.99 | $127.37 | 313 | $80.39 M |
| 02/18/2025 | $133.85 | $128.99 (-3.63%) | $133.85 | $128.99 | 129 | $78.85 M |
| 02/14/2025 | $135.97 | $130.41 (-4.09%) | $135.97 | $130.11 | 200 | $79.72 M |
| 02/13/2025 | $138.97 | $130.99 (-5.74%) | $138.97 | $128.65 | 502 | $80.08 M |
| 02/12/2025 | $138.50 | $138.50 (0%) | $138.50 | $138.50 | 0 | $84.67 M |
| 02/11/2025 | $128.25 | $138.50 (7.99%) | $141.00 | $123.82 | 341 | $84.67 M |
| 02/10/2025 | $137.01 | $143.00 (4.37%) | $143.00 | $132.50 | 800 | $87.42 M |
| 02/07/2025 | $148.00 | $137.01 (-7.43%) | $148.00 | $131.01 | 900 | $83.76 M |
| 02/06/2025 | $130.00 | $149.10 (14.69%) | $156.99 | $129.99 | 3,400 | $91.15 M |
| 02/05/2025 | $128.80 | $128.85 (0.04%) | $128.85 | $127.79 | 300 | $78.77 M |
| 02/04/2025 | $120.17 | $120.00 (-0.14%) | $130.00 | $120.00 | 400 | $73.36 M |
| 02/03/2025 | $127.50 | $127.50 (0%) | $127.50 | $127.50 | 0 | $77.94 M |
| 01/31/2025 | $128.39 | $127.50 (-0.69%) | $128.39 | $126.01 | 101 | $77.94 M |
| 01/30/2025 | $123.51 | $124.00 (0.4%) | $124.00 | $122.00 | 300 | $75.80 M |
| 01/29/2025 | $120.00 | $123.51 (2.93%) | $123.52 | $120.00 | 100 | $75.50 M |
| 01/28/2025 | $119.00 | $119.00 (0%) | $119.00 | $119.00 | 0 | $72.75 M |
| 01/27/2025 | $119.00 | $119.00 (0%) | $119.00 | $119.00 | 100 | $72.75 M |
| 01/24/2025 | $125.00 | $125.00 (0%) | $125.00 | $125.00 | 0 | $76.42 M |
| 01/23/2025 | $117.05 | $125.00 (6.79%) | $125.00 | $117.05 | 800 | $76.42 M |
| 01/22/2025 | $121.00 | $117.00 (-3.31%) | $121.00 | $117.00 | 200 | $71.52 M |
| 01/21/2025 | $125.77 | $120.35 (-4.31%) | $128.00 | $120.33 | 300 | $73.57 M |
| 01/17/2025 | $126.13 | $126.13 (0%) | $126.13 | $126.13 | 100 | $77.11 M |
| 01/16/2025 | $135.70 | $131.00 (-3.46%) | $135.70 | $131.00 | 100 | $78.62 M |
| 01/15/2025 | $126.22 | $126.22 (0%) | $126.22 | $126.22 | 100 | $75.75 M |
| 01/14/2025 | $125.02 | $129.00 (3.18%) | $131.99 | $125.02 | 202 | $77.42 M |
| 01/13/2025 | $130.00 | $125.62 (-3.37%) | $140.00 | $125.00 | 700 | $75.39 M |
| 01/10/2025 | $138.29 | $128.00 (-7.44%) | $138.29 | $128.00 | 112 | $76.82 M |
| 01/08/2025 | $130.02 | $130.02 (0%) | $130.02 | $130.02 | 104 | $78.03 M |
| 01/07/2025 | $130.00 | $136.89 (5.3%) | $136.89 | $130.00 | 141 | $82.16 M |
| 01/06/2025 | $138.00 | $127.83 (-7.37%) | $138.00 | $127.83 | 400 | $76.72 M |
| 01/03/2025 | $134.00 | $128.61 (-4.02%) | $134.00 | $128.61 | 223 | $77.19 M |
| 01/02/2025 | $137.50 | $128.00 (-6.91%) | $137.50 | $128.00 | 748 | $76.82 M |
| 12/31/2024 | $130.50 | $128.16 (-1.79%) | $133.00 | $128.16 | 927 | $76.92 M |
| 12/30/2024 | $124.97 | $131.74 (5.42%) | $132.00 | $124.97 | 300 | $79.07 M |
| 12/27/2024 | $144.65 | $135.00 (-6.67%) | $144.65 | $134.00 | 147 | $81.02 M |
| 12/26/2024 | $133.01 | $131.50 (-1.14%) | $133.01 | $130.10 | 604 | $78.92 M |
| 12/24/2024 | $133.47 | $135.50 (1.52%) | $139.51 | $132.99 | 631 | $81.32 M |
| 12/23/2024 | $136.50 | $136.00 (-0.37%) | $136.50 | $136.00 | 100 | $81.62 M |
| 12/20/2024 | $132.01 | $135.01 (2.27%) | $135.01 | $132.01 | 116 | $81.03 M |
| 12/19/2024 | $130.57 | $137.03 (4.95%) | $137.03 | $130.57 | 139 | $82.24 M |
| 12/18/2024 | $132.62 | $130.00 (-1.98%) | $136.00 | $130.00 | 312 | $78.02 M |
| 12/17/2024 | $138.99 | $136.00 (-2.15%) | $138.99 | $136.00 | 500 | $81.62 M |
| 12/16/2024 | $149.00 | $136.06 (-8.68%) | $149.00 | $136.06 | 100 | $81.66 M |
| 12/13/2024 | $136.00 | $140.02 (2.96%) | $143.00 | $134.43 | 809 | $84.03 M |
| 12/12/2024 | $136.00 | $136.00 (0%) | $136.00 | $136.00 | 100 | $81.62 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.
