5 DAY PERFORMANCE
+78.98%
1 MONTH PERFORMANCE
+65.16%
3 MONTH PERFORMANCE
+62.45%
6 MONTH PERFORMANCE
+25.18%
YEAR-TO-DATE PERFORMANCE
+51.43%
1 YEAR PERFORMANCE
+43.98%
Amcon Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $60.90 | $61.45 (0.9%) | $61.47 | $60.90 | 54 | |
| 11/04/2026 | $60.90 | $60.90 (0%) | $60.90 | $60.90 | 2.93 K | $56.68 M |
| 11/03/2026 | $62.65 | $59.97 (-4.28%) | $63.20 | $59.97 | 2.93 K | $55.82 M |
| 11/02/2026 | $61.41 | $61.41 (0%) | $61.41 | $61.41 | 400 | $57.16 M |
| 10/30/2026 | $63.53 | $62.50 (-1.62%) | $63.53 | $61.51 | 1.34 K | $58.17 M |
| 10/29/2026 | $62.50 | $62.50 (0%) | $62.50 | $62.50 | 1 | $58.17 M |
| 10/28/2026 | $62.50 | $62.50 (0%) | $62.50 | $62.50 | 24 | $58.17 M |
| 10/27/2026 | $62.20 | $62.50 (0.48%) | $62.50 | $62.20 | 400 | $58.17 M |
| 10/26/2026 | $61.40 | $64.55 (5.13%) | $65.04 | $61.40 | 1.20 K | $60.08 M |
| 10/23/2026 | $60.32 | $60.32 (0%) | $60.32 | $60.32 | 2 | $56.14 M |
| 10/22/2026 | $61.90 | $60.32 (-2.55%) | $61.90 | $60.32 | 1.30 K | $56.14 M |
| 10/21/2026 | $61.90 | $61.70 (-0.32%) | $61.90 | $61.00 | 5.81 K | $57.43 M |
| 10/20/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 0 | $55.84 M |
| 10/19/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 11 | $55.84 M |
| 10/16/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 119 | $55.84 M |
| 10/15/2026 | $60.00 | $60.00 (0%) | $60.00 | $60.00 | 438 | $55.84 M |
| 10/14/2026 | $61.50 | $62.78 (2.08%) | $62.78 | $60.50 | 1.55 K | $58.43 M |
| 10/13/2026 | $64.99 | $61.70 (-5.06%) | $64.99 | $61.70 | 2.50 K | $57.43 M |
| 10/12/2026 | $64.31 | $63.12 (-1.85%) | $70.99 | $63.12 | 6.43 K | $58.75 M |
| 10/09/2026 | $68.99 | $65.13 (-5.6%) | $69.00 | $65.13 | 1.63 K | $60.62 M |
| 10/08/2026 | $64.11 | $63.55 (-0.87%) | $64.18 | $63.30 | 2.10 K | $59.15 M |
| 10/07/2026 | $65.14 | $65.14 (0%) | $65.14 | $65.14 | 600 | $60.63 M |
| 10/06/2026 | $69.00 | $68.99 (-0.01%) | $69.10 | $68.72 | 1.70 K | $64.21 M |
| 10/05/2026 | $64.01 | $67.73 (5.81%) | $69.40 | $64.01 | 4.70 K | $63.04 M |
| 10/02/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 75 | $62.88 M |
| 10/01/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 6 | $62.88 M |
| 09/30/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 3 | $62.88 M |
| 09/29/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 59 | $62.88 M |
| 09/28/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 0 | $62.88 M |
| 09/25/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 2 | $62.88 M |
| 09/24/2026 | $69.00 | $67.56 (-2.09%) | $70.03 | $67.56 | 600 | $62.88 M |
| 09/23/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 11 | $62.88 M |
| 09/22/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 41 | $62.88 M |
| 09/21/2026 | $67.56 | $67.56 (0%) | $67.56 | $67.56 | 224 | $62.88 M |
| 09/18/2026 | $66.00 | $66.00 (0%) | $66.00 | $66.00 | 433 | $61.43 M |
| 09/17/2026 | $64.78 | $64.78 (0%) | $64.78 | $64.78 | 21 | $60.29 M |
| 09/16/2026 | $64.78 | $64.78 (0%) | $64.78 | $64.78 | 13 | $60.29 M |
| 09/15/2026 | $64.78 | $64.78 (0%) | $64.78 | $64.78 | 43 | $60.29 M |
| 09/14/2026 | $64.78 | $64.78 (0%) | $64.78 | $64.78 | 12 | $60.29 M |
| 09/11/2026 | $64.78 | $64.78 (0%) | $64.78 | $64.78 | 55 | $60.29 M |
| 09/10/2026 | $64.78 | $64.78 (0%) | $64.78 | $64.78 | 300 | $60.29 M |
| 09/09/2026 | $63.00 | $63.00 (0%) | $63.00 | $63.00 | 55 | $58.64 M |
| 09/08/2026 | $63.00 | $63.00 (0%) | $63.00 | $63.00 | 300 | $58.64 M |
| 09/04/2026 | $67.50 | $67.64 (0.21%) | $69.40 | $67.50 | 1.24 K | $62.95 M |
| 09/03/2026 | $66.00 | $66.00 (0%) | $66.00 | $66.00 | 19 | $61.43 M |
| 09/02/2026 | $66.00 | $66.00 (0%) | $66.00 | $66.00 | 204 | $61.43 M |
| 09/01/2026 | $69.00 | $69.00 (0%) | $69.00 | $69.00 | 17 | $64.22 M |
| 08/31/2026 | $69.00 | $69.00 (0%) | $69.00 | $69.00 | 295 | $64.22 M |
| 08/28/2026 | $69.00 | $69.00 (0%) | $69.00 | $69.00 | 54 | $64.22 M |
| 08/27/2026 | $69.00 | $69.00 (0%) | $69.00 | $69.00 | 300 | $64.22 M |
| 08/26/2026 | $75.76 | $75.76 (0%) | $75.76 | $75.76 | 300 | $70.51 M |
| 08/25/2026 | $71.50 | $71.50 (0%) | $71.50 | $71.50 | 404 | $66.55 M |
| 08/24/2026 | $67.00 | $67.05 (0.07%) | $67.05 | $67.00 | 544 | $62.41 M |
| 08/21/2026 | $70.55 | $70.76 (0.3%) | $70.76 | $70.55 | 833 | $65.86 M |
| 08/20/2026 | $67.00 | $67.00 (0%) | $67.00 | $67.00 | 5 | $62.36 M |
| 08/19/2026 | $67.00 | $67.00 (0%) | $67.00 | $67.00 | 223 | $62.36 M |
| 08/18/2026 | $68.00 | $68.00 (0%) | $68.00 | $68.00 | 10 | $63.29 M |
| 08/17/2026 | $68.00 | $68.00 (0%) | $68.00 | $68.00 | 95 | $63.29 M |
| 08/14/2026 | $68.00 | $68.00 (0%) | $68.00 | $68.00 | 16 | $63.29 M |
| 08/13/2026 | $70.00 | $68.00 (-2.86%) | $70.00 | $67.24 | 900 | $63.29 M |
| 08/12/2026 | $68.86 | $68.86 (0%) | $68.86 | $68.86 | 99 | $64.09 M |
| 08/11/2026 | $68.86 | $68.86 (0%) | $68.86 | $68.86 | 90 | $64.09 M |
| 08/10/2026 | $68.86 | $68.86 (0%) | $68.86 | $68.86 | 17 | $64.09 M |
| 08/07/2026 | $68.86 | $68.86 (0%) | $68.86 | $68.86 | 71 | $64.09 M |
| 08/06/2026 | $68.86 | $68.86 (0%) | $68.86 | $68.86 | 2 | $64.09 M |
| 08/05/2026 | $68.86 | $68.86 (0%) | $68.86 | $68.86 | 6 | $64.09 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.
