5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
-9.16%
YEAR-TO-DATE PERFORMANCE
-7.95%
1 YEAR PERFORMANCE
-6.75%
Amcon Distributing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $68.00 | $68.00 (0%) | $68.00 | $68.00 | 5 | |
| 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 |
| 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 |
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.
