AMCON Distributing Company Common Stockのデータ

AMCON Distributing Company Common Stockの基本情報

名前 AMCON Distributing Company Common Stock
ティッカー DIT
国 United States
上場年 nan
セクター Consumer Non-Durables

AMCON Distributing Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 108.19 108.18 108.18 108.18 300.0 108.18
2021-02-12 107.0 107.0 107.0 107.0 100.0 107.0
2021-02-11 108.97 104.51 105.65 107.0 1000.0 107.0
2021-02-10 111.15 104.0 111.0 108.61 1200.0 108.61
2021-02-09 110.54 104.51 110.0 110.5 1600.0 110.5
2021-02-08 109.24 100.77 105.02 109.0 2500.0 109.0
2021-02-05 113.74 105.72 113.0 109.01 500.0 109.01
2021-02-04 110.0 109.98 109.98 110.0 100.0 110.0
2021-02-03 115.0 114.9 115.0 114.9 400.0 114.72
2021-02-02 121.23 115.82 119.18 116.29 1600.0 116.11
2021-02-01 119.18 114.0 119.18 119.18 500.0 118.99
2021-01-29 119.17 105.05 119.17 112.0 200.0 111.82
2021-01-28 119.13 113.5 115.93 113.5 200.0 113.32
2021-01-27 119.17 108.36 118.38 110.0 1100.0 109.83
2021-01-26 138.34 130.3 134.0 130.32 2600.0 130.12
2021-01-25 137.99 125.72 125.72 133.91 2000.0 133.7
2021-01-22 124.0 120.64 121.0 123.25 1100.0 123.06
2021-01-21 123.16 111.35 111.35 120.91 1400.0 120.72
2021-01-20 119.18 107.71 110.0 111.35 9800.0 111.18
2021-01-19 106.95 105.73 106.95 105.73 1000.0 105.56
2021-01-15 106.95 100.49 106.95 105.0 200.0 104.84
2021-01-14 106.94 104.32 105.39 106.94 200.0 106.77
2021-01-13 109.08 102.62 109.0 102.62 400.0 102.46
2021-01-12 100.5 88.24 100.0 99.85 4800.0 99.69
2021-01-11 107.42 94.29 107.42 94.29 3200.0 94.14
2021-01-08 109.9 96.96 96.96 101.58 300.0 101.42
2021-01-07 109.93 107.16 109.93 107.16 600.0 106.99
2021-01-06 109.94 104.0 104.0 109.94 200.0 109.77
2021-01-05 110.0 107.12 107.12 107.24 500.0 107.07
2021-01-04 113.99 107.12 107.12 110.0 900.0 109.83
2020-12-31 124.2 117.2 124.2 118.95 1200.0 118.76
2020-12-30 127.0 110.0 110.0 124.38 11400.0 119.19
2020-12-29 107.51 106.71 107.5 107.51 1000.0 103.03
2020-12-28 108.04 104.08 104.08 107.5 2000.0 103.02
2020-12-24 108.5 103.5 108.5 104.02 900.0 99.68
2020-12-23 106.22 97.42 98.84 103.44 1500.0 99.13
2020-12-22 90.0 90.0 90.0 90.0 0.0 86.25
2020-12-21 90.0 90.0 90.0 90.0 0.0 86.25
2020-12-18 90.05 90.0 90.0 90.0 500.0 86.25
2020-12-17 91.87 90.0 91.03 91.87 2400.0 88.04
2020-12-16 91.89 91.89 91.89 91.89 100.0 88.06
2020-12-15 91.52 91.52 91.52 91.52 200.0 87.7
2020-12-14 92.87 92.87 92.87 92.87 100.0 89.0
2020-12-11 92.11 92.05 92.11 92.05 100.0 88.21
2020-12-10 93.02 91.93 93.02 92.0 200.0 88.16
2020-12-09 93.0 93.0 93.0 93.0 100.0 89.12
2020-12-08 95.09 94.18 95.09 94.18 100.0 90.25
2020-12-07 96.35 93.29 93.95 95.36 500.0 91.38
2020-12-04 94.1 94.1 94.1 94.1 0.0 90.18
2020-12-03 94.1 94.1 94.1 94.1 100.0 90.18
2020-12-02 97.35 93.89 94.65 97.0 600.0 92.95
2020-12-01 91.0 91.0 91.0 91.0 0.0 87.21
2020-11-30 91.0 91.0 91.0 91.0 0.0 87.21
2020-11-27 91.0 91.0 91.0 91.0 100.0 87.21
2020-11-25 92.95 90.0 90.0 92.95 100.0 89.07
2020-11-24 96.65 93.29 96.65 94.42 300.0 90.48
2020-11-23 98.55 93.0 93.04 94.96 600.0 91.0
2020-11-20 87.2 87.0 87.0 87.0 100.0 83.37
2020-11-19 87.0 83.0 83.0 87.0 100.0 83.37
2020-11-18 91.97 81.8 81.8 90.64 500.0 86.86
2020-11-17 90.65 90.01 90.64 90.01 100.0 86.26
2020-11-16 94.0 87.15 87.69 90.64 2100.0 86.86
2020-11-13 90.75 81.99 81.99 84.12 2700.0 80.61
2020-11-12 81.85 72.18 72.21 81.85 1500.0 78.44
2020-11-11 79.0 70.97 71.97 79.0 3100.0 75.71
2020-11-10 71.39 67.42 70.03 67.73 800.0 64.91
2020-11-09 65.97 64.5 64.5 65.97 200.0 63.22
2020-11-06 66.76 66.76 66.76 66.76 0.0 63.98
2020-11-05 67.1 64.03 67.1 66.76 100.0 63.98
2020-11-04 65.95 65.95 65.95 65.95 0.0 63.03
2020-11-03 65.95 64.01 64.01 65.95 100.0 63.03
2020-11-02 64.04 64.04 64.04 64.04 0.0 61.2
2020-10-30 64.04 64.04 64.04 64.04 0.0 61.2
2020-10-29 64.04 64.04 64.04 64.04 100.0 61.2
2020-10-28 69.0 69.0 69.0 69.0 100.0 65.94
2020-10-27 69.01 69.01 69.01 69.01 0.0 65.95
2020-10-26 69.01 69.01 69.01 69.01 0.0 65.95
2020-10-23 69.01 69.0 69.0 69.01 300.0 65.95
2020-10-22 68.0 68.0 68.0 68.0 100.0 64.99
2020-10-21 68.88 65.0 65.0 68.88 100.0 65.83
2020-10-20 63.0 63.0 63.0 63.0 0.0 60.21
2020-10-19 63.0 63.0 63.0 63.0 100.0 60.21
2020-10-16 62.92 62.92 62.92 62.92 100.0 60.13
2020-10-15 62.92 62.92 62.92 62.92 0.0 60.13
2020-10-14 62.92 62.5 62.5 62.92 100.0 60.13
2020-10-13 62.0 62.0 62.0 62.0 0.0 59.25
2020-10-12 62.0 61.19 62.0 62.0 2200.0 59.25
2020-10-09 62.0 62.0 62.0 62.0 0.0 59.25
2020-10-08 62.5 62.0 62.5 62.0 200.0 59.25
2020-10-07 62.0 62.0 62.0 62.0 0.0 59.25
2020-10-06 63.0 62.0 63.0 62.0 100.0 59.25
2020-10-05 62.31 62.31 62.31 62.31 100.0 59.55
2020-10-02 62.7 62.7 62.7 62.7 0.0 59.92
2020-10-01 64.0 62.7 64.0 62.7 200.0 59.92
2020-09-30 64.59 63.2 63.2 64.59 200.0 61.73
2020-09-29 63.2 63.2 63.2 63.2 100.0 60.4
2020-09-28 65.48 62.25 65.48 62.25 100.0 59.49
2020-09-25 66.03 66.03 66.03 66.03 0.0 63.1
2020-09-24 66.03 66.03 66.03 66.03 0.0 63.1
2020-09-23 66.03 66.03 66.03 66.03 0.0 63.1
2020-09-22 66.03 66.03 66.03 66.03 0.0 63.1
2020-09-21 66.03 66.03 66.03 66.03 100.0 63.1
2020-09-18 68.0 68.0 68.0 68.0 100.0 64.99
2020-09-17 66.5 66.5 66.5 66.5 100.0 63.55
2020-09-16 68.01 68.01 68.01 68.01 200.0 65.0
2020-09-15 67.2 67.2 67.2 67.2 0.0 64.22
2020-09-14 67.2 67.2 67.2 67.2 100.0 64.22
2020-09-11 66.03 66.03 66.03 66.03 0.0 63.1
2020-09-10 66.09 66.03 66.09 66.03 300.0 63.1
2020-09-09 68.04 68.0 68.04 68.0 500.0 64.99
2020-09-08 68.01 68.01 68.01 68.01 0.0 65.0
2020-09-04 68.01 68.01 68.01 68.01 100.0 65.0
2020-09-03 68.01 68.01 68.01 68.01 100.0 65.0
2020-09-02 71.26 71.26 71.26 71.26 100.0 68.1
2020-09-01 73.03 73.03 73.03 73.03 0.0 69.79
2020-08-31 73.03 73.03 73.03 73.03 400.0 69.79
2020-08-28 72.8 72.8 72.8 72.8 0.0 69.57
2020-08-27 72.8 72.8 72.8 72.8 100.0 69.57
2020-08-26 74.0 73.05 74.0 73.05 100.0 69.81
2020-08-25 74.58 74.5 74.54 74.5 600.0 71.2
2020-08-24 76.55 76.55 76.55 76.55 0.0 73.16
2020-08-21 76.55 76.55 76.55 76.55 0.0 73.16
2020-08-20 76.55 76.55 76.55 76.55 0.0 73.16
2020-08-19 77.66 76.3 76.68 76.55 500.0 73.16
2020-08-18 78.6 78.6 78.6 78.6 0.0 75.12
2020-08-17 78.6 78.6 78.6 78.6 0.0 75.12
2020-08-14 78.6 78.6 78.6 78.6 100.0 75.12
2020-08-13 78.9 78.9 78.9 78.9 100.0 75.4
2020-08-12 74.6 74.6 74.6 74.6 0.0 71.29
2020-08-11 74.6 72.5 72.5 74.6 300.0 71.29
2020-08-10 74.8 72.4 74.8 72.44 200.0 69.23
2020-08-07 74.8 70.0 70.0 72.4 100.0 69.19
2020-08-06 71.48 69.31 70.0 70.84 600.0 67.7
2020-08-05 68.25 68.25 68.25 68.25 0.0 65.23
2020-08-04 68.25 68.25 68.25 68.25 100.0 65.23
2020-08-03 68.29 68.29 68.29 68.29 100.0 65.26
2020-07-31 69.78 66.98 66.98 68.72 100.0 65.67
2020-07-30 65.74 64.5 65.74 64.5 100.0 61.64
2020-07-29 66.03 64.68 65.0 66.0 700.0 62.9
2020-07-28 65.04 64.01 64.01 65.04 200.0 61.99
2020-07-27 67.39 65.21 66.69 65.21 600.0 62.15
2020-07-24 68.29 64.51 64.51 68.18 200.0 64.98
2020-07-23 65.25 65.25 65.25 65.25 100.0 62.19
2020-07-22 66.61 65.26 66.61 65.26 400.0 62.2
2020-07-21 68.95 63.75 63.75 65.35 500.0 62.28
2020-07-20 60.15 59.0 60.0 59.0 400.0 56.23
2020-07-17 60.0 60.0 60.0 60.0 100.0 57.18
2020-07-16 59.66 59.5 59.5 59.6 100.0 56.8
2020-07-15 56.05 56.05 56.05 56.05 0.0 53.42
2020-07-14 56.05 56.05 56.05 56.05 200.0 53.42
2020-07-13 56.08 56.08 56.08 56.08 100.0 53.45
2020-07-10 58.03 58.03 58.03 58.03 100.0 55.31
2020-07-09 58.03 58.03 58.03 58.03 0.0 55.31
2020-07-08 58.03 58.03 58.03 58.03 0.0 55.31
2020-07-07 58.03 58.03 58.03 58.03 100.0 55.31
2020-07-06 59.82 59.82 59.82 59.82 0.0 57.01
2020-07-02 59.82 57.8 57.8 59.82 300.0 57.01
2020-07-01 57.8 57.8 57.8 57.8 100.0 55.09
2020-06-30 57.8 56.05 56.05 56.34 100.0 53.7
2020-06-29 57.45 56.05 57.45 56.43 100.0 53.78
2020-06-26 57.8 57.8 57.8 57.8 100.0 55.09
2020-06-25 57.55 56.05 56.05 57.55 200.0 54.85
2020-06-24 57.8 56.05 56.93 56.2 200.0 53.56
2020-06-23 57.8 56.05 57.8 56.93 300.0 54.26
2020-06-22 57.0 56.05 56.91 56.05 300.0 53.42
2020-06-19 64.74 56.22 61.92 57.85 400.0 55.14
2020-06-18 58.0 56.37 57.75 57.8 200.0 55.09
2020-06-17 57.66 57.0 57.66 57.5 300.0 54.8
2020-06-16 58.5 58.0 58.0 58.5 100.0 55.75
2020-06-15 57.0 56.01 56.6 56.01 300.0 53.38
2020-06-12 61.92 57.98 61.92 57.98 600.0 55.26
2020-06-11 61.92 56.3 56.3 56.63 400.0 53.97
2020-06-10 58.9 55.51 55.51 58.56 300.0 55.81
2020-06-09 61.96 58.14 60.14 59.63 600.0 56.83
2020-06-08 62.0 55.01 55.01 60.1 1000.0 57.28
2020-06-05 59.0 57.53 57.53 57.76 300.0 55.05
2020-06-04 58.0 56.77 58.0 57.07 300.0 54.39
2020-06-03 59.5 57.5 59.21 57.5 600.0 54.8
2020-06-02 57.0 57.0 57.0 57.0 200.0 54.33
2020-06-01 59.1 55.01 55.01 59.0 1200.0 56.23
2020-05-29 55.37 55.37 55.37 55.37 100.0 52.77
2020-05-28 59.25 55.4 55.4 57.51 500.0 54.81
2020-05-27 55.37 55.37 55.37 55.37 100.0 52.77
2020-05-26 57.0 55.0 55.64 56.5 300.0 53.85
2020-05-22 56.3 55.15 55.15 55.99 500.0 53.36
2020-05-21 60.0 54.5 54.55 57.75 300.0 55.04
2020-05-20 54.9 54.25 54.25 54.9 400.0 52.32
2020-05-19 56.97 54.5 56.0 55.15 500.0 52.56
2020-05-18 55.94 52.05 52.52 55.0 1900.0 52.42
2020-05-15 52.88 52.4 52.88 52.4 100.0 49.94
2020-05-14 55.08 53.09 55.0 53.5 400.0 50.99
2020-05-13 59.5 55.97 59.5 55.97 900.0 53.34
2020-05-12 62.5 61.02 61.4 62.0 400.0 59.09
2020-05-11 69.8 62.91 62.91 67.8 400.0 64.62
2020-05-08 69.8 68.5 68.5 69.8 100.0 66.52
2020-05-07 69.8 67.57 67.57 69.8 100.0 66.52
2020-05-06 64.9 64.9 64.9 64.9 100.0 61.85
2020-05-05 64.9 64.9 64.9 64.9 100.0 61.85
2020-05-04 65.0 65.0 65.0 65.0 100.0 61.95
2020-05-01 61.19 61.19 61.19 61.19 100.0 58.32
2020-04-30 65.49 65.49 65.49 65.49 0.0 62.42
2020-04-29 65.86 64.23 64.23 65.49 200.0 62.25
2020-04-28 63.52 60.99 63.52 60.99 300.0 57.97
2020-04-27 66.51 66.51 66.51 66.51 0.0 63.21
2020-04-24 66.51 66.51 66.51 66.51 100.0 63.21
2020-04-23 72.96 72.96 72.96 72.96 0.0 69.35
2020-04-22 72.96 72.96 72.96 72.96 0.0 69.35
2020-04-21 72.96 72.96 72.96 72.96 0.0 69.35
2020-04-20 82.85 72.91 77.0 72.96 600.0 69.35
2020-04-17 73.99 73.97 73.99 73.97 100.0 70.31
2020-04-16 74.78 72.78 74.78 73.16 200.0 69.54
2020-04-15 67.99 62.0 62.0 67.99 100.0 64.62
2020-04-14 64.95 63.0 63.0 64.0 200.0 60.83
2020-04-13 61.75 61.38 61.74 61.38 100.0 58.34
2020-04-09 61.5 61.5 61.5 61.5 0.0 58.45
2020-04-08 61.5 61.5 61.5 61.5 100.0 58.45
2020-04-07 63.0 60.51 63.0 61.0 300.0 57.98
2020-04-06 61.55 61.55 61.55 61.55 100.0 58.5
2020-04-03 60.85 60.85 60.85 60.85 0.0 57.84
2020-04-02 62.41 62.41 62.41 62.41 0.0 59.32
2020-04-01 62.71 62.41 62.71 62.41 400.0 59.32
2020-03-31 63.0 62.5 62.5 63.0 100.0 59.88
2020-03-30 64.0 62.57 63.0 62.57 500.0 59.47
2020-03-27 64.8 64.8 64.8 64.8 0.0 61.59
2020-03-26 64.8 64.8 64.8 64.8 100.0 61.59
2020-03-25 64.01 62.41 64.01 62.41 100.0 59.32
2020-03-24 66.5 66.5 66.5 66.5 100.0 63.21
2020-03-23 62.01 62.01 62.01 62.01 100.0 58.94
2020-03-20 68.49 68.49 68.49 68.49 0.0 65.1
2020-03-19 68.49 68.49 68.49 68.49 0.0 65.1
2020-03-18 70.5 68.49 70.5 68.49 500.0 65.1
2020-03-17 70.37 69.54 70.37 70.05 1200.0 66.58
2020-03-16 74.93 74.93 74.93 74.93 0.0 71.22
2020-03-13 77.49 74.93 77.49 74.93 300.0 71.22
2020-03-12 72.25 72.25 72.25 72.25 100.0 68.67
2020-03-11 72.79 69.59 69.59 72.79 100.0 69.18
2020-03-10 70.56 70.56 70.56 70.56 100.0 67.06
2020-03-09 72.04 69.54 69.99 72.0 400.0 68.43
2020-03-06 75.05 72.75 72.75 73.53 400.0 69.89
2020-03-05 72.75 72.75 72.75 72.75 0.0 69.15
2020-03-04 72.75 72.75 72.75 72.75 100.0 69.15
2020-03-03 72.72 72.72 72.72 72.72 0.0 69.12
2020-03-02 72.72 72.72 72.72 72.72 0.0 69.12
2020-02-28 77.51 72.5 73.59 72.72 400.0 69.12
2020-02-27 73.59 73.59 73.59 73.59 0.0 69.94
2020-02-26 73.59 73.5 73.5 73.59 100.0 69.94
2020-02-25 74.97 74.97 74.97 74.97 0.0 71.26
2020-02-24 74.97 73.5 73.55 74.97 100.0 71.26
2020-02-21 73.03 73.03 73.03 73.03 0.0 69.41
2020-02-20 73.03 73.03 73.03 73.03 200.0 69.41
2020-02-19 75.54 75.54 75.54 75.54 100.0 71.8
2020-02-18 75.26 73.01 74.07 75.26 700.0 71.53