5 DAY PERFORMANCE
+72.68%
1 MONTH PERFORMANCE
+58.08%
3 MONTH PERFORMANCE
+58.78%
6 MONTH PERFORMANCE
+45.90%
YEAR-TO-DATE PERFORMANCE
+51.43%
1 YEAR PERFORMANCE
+42.81%
Amcon Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $66.70 | $66.70 (0%) | $66.70 | $66.70 | 2 | |
| 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 |
| 08/04/2026 | $68.86 | $68.86 (0%) | $68.86 | $68.86 | 423 | $64.09 M |
| 08/03/2026 | $62.60 | $62.60 (0%) | $62.60 | $62.60 | 86 | $58.26 M |
| 07/31/2026 | $62.60 | $62.60 (0%) | $62.60 | $62.60 | 79 | $38.61 M |
| 07/30/2026 | $63.70 | $62.60 (-1.73%) | $64.49 | $62.50 | 2.00 K | $38.61 M |
| 07/29/2026 | $63.76 | $62.02 (-2.73%) | $66.00 | $62.02 | 1.40 K | $38.25 M |
| 07/28/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 0 | $40.09 M |
| 07/27/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 127 | $40.09 M |
| 07/24/2026 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 310 | $40.09 M |
| 07/23/2026 | $66.60 | $63.07 (-5.3%) | $68.00 | $59.15 | 65.40 K | $38.90 M |
| 07/22/2026 | $65.00 | $66.01 (1.55%) | $66.01 | $65.00 | 837 | $40.71 M |
| 07/21/2026 | $65.50 | $64.11 (-2.12%) | $66.00 | $64.11 | 2.50 K | $39.54 M |
| 07/20/2026 | $67.00 | $67.00 (0%) | $67.00 | $67.00 | 326 | $41.32 M |
| 07/17/2026 | $68.00 | $68.00 (0%) | $68.00 | $68.00 | 333 | $41.94 M |
| 07/16/2026 | $68.50 | $68.50 (0%) | $68.50 | $68.50 | 500 | $42.25 M |
| 07/15/2026 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 12 | $43.48 M |
| 07/14/2026 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 6 | $43.48 M |
| 07/13/2026 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 38 | $43.48 M |
| 07/10/2026 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 4 | $43.48 M |
| 07/09/2026 | $70.50 | $70.50 (0%) | $70.50 | $70.50 | 53 | $43.48 M |
| 07/08/2026 | $70.92 | $70.50 (-0.59%) | $70.92 | $70.50 | 500 | $43.48 M |
| 07/07/2026 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 19 | $43.18 M |
| 07/06/2026 | $70.00 | $70.00 (0%) | $70.00 | $70.00 | 246 | $43.18 M |
| 07/02/2026 | $71.38 | $70.00 (-1.93%) | $71.38 | $70.00 | 800 | $43.18 M |
| 07/01/2026 | $72.00 | $73.33 (1.85%) | $73.33 | $72.00 | 911 | $45.23 M |
| 06/30/2026 | $72.79 | $72.79 (0%) | $72.79 | $72.79 | 25 | $44.90 M |
| 06/29/2026 | $72.79 | $72.79 (0%) | $72.79 | $72.79 | 400 | $44.90 M |
| 06/26/2026 | $68.00 | $68.00 (0%) | $68.00 | $68.00 | 238 | $41.94 M |
| 06/25/2026 | $72.90 | $72.90 (0%) | $72.90 | $72.90 | 7 | $44.96 M |
| 06/24/2026 | $72.90 | $72.90 (0%) | $72.90 | $72.90 | 7 | $44.96 M |
| 06/23/2026 | $72.90 | $72.90 (0%) | $72.90 | $72.90 | 103 | $44.96 M |
| 06/22/2026 | $72.90 | $72.90 (0%) | $72.90 | $72.90 | 300 | $44.96 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.
