NYSE American · DIT · stock
Amcon Distributing Co. (DIT) stock price history
Every NYSE American trading session of Amcon Distributing Co. from Aug 4, 1995 to Sep 25, 2026: 7,837 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DIT adjusted close, 1995 to 2026
- $158.70
- All time high, 2023
- $95.46
- 52 week high, $59.15 low
- 7,837
- Daily sessions since 1995
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
DIT key facts
- Amcon Distributing Co. (DIT) closed at $67.56 on Sep 25, 2026 on NYSE American.
- DIT's all time high close is $158.70, set on Aug 7, 2023; its all time low close is $3.34 on Oct 8, 1996.
- DIT's 52 week range is $59.15 to $95.46.
- DIT returned -12.9% over the year to Sep 25, 2026 and -27.6% over five years.
- Over ten years DIT returned +33%, +2.9% a year compounded.
- DIT's deepest drawdown was -80.9% from Jun 30, 1999 to Jun 27, 2006.
- DataCedar holds 7,837 daily sessions of DIT history from Aug 4, 1995 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
DIT price chart, 1995 to 2026
DIT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -7.3% |
| 6 months | -22.7% |
| Year to date | -8.3% |
| 1 year | -12.9% |
| 3 years | -48.9% |
| 5 years | -27.6% |
| 10 years | +33.4% |
| Since Aug 4, 1995 | +756.2% |
| Compound annual growth, 31.1 years | +7.1% |
DIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $158.70 on Aug 7, 2023
- All time low close
- $3.34 on Oct 8, 1996
- 52 week high
- $95.46 on Apr 17, 2026
- 52 week low
- $59.15 on Jul 23, 2026
- Deepest drawdown
- -80.9% from Jun 30, 1999 to Jun 27, 2006, recovered Jul 20, 2009
- Best single session
- +58.8% on Sep 23, 1997
- Worst single session
- -28.6% on Jun 7, 1996
- Volatility, 1 year annualised
- 41.3%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 1995
- 8.6×
- Best calendar year
- 2009, +304%
- Worst calendar year
- 2000, -51%
DIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Aug 4, 1995; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $73.65 | $95.46 | $59.15 | $67.56 | -8.3% | 193.9K | 184 |
| 2025 | $90.62 | $103.46 | $62.73 | $73.65 | -12.8% | 131.7K | 250 |
| 2024 | $126.81 | $137.11 | $77.66 | $84.46 | -33.7% | 99.9K | 252 |
| 2023 | $113.98 | $163.14 | $100.42 | $127.47 | +8.1% | 336.2K | 250 |
| 2022 | $125.99 | $157.88 | $89.32 | $117.88 | -6.4% | 607.7K | 251 |
| 2021 | $65.44 | $165.59 | $53.90 | $125.99 | +73.4% | 667.5K | 252 |
| 2020 | $42.60 | $75.87 | $30.35 | $72.66 | +74.6% | 117.2K | 253 |
| 2019 | $59.68 | $59.68 | $39.36 | $41.62 | -27.0% | 130.4K | 252 |
| 2018 | $50.28 | $60.00 | $43.90 | $57.00 | +3.1% | 176K | 251 |
| 2017 | $64.77 | $68.91 | $46.13 | $55.28 | -14.3% | 417.3K | 251 |
| 2016 | $44.79 | $64.83 | $38.55 | $64.49 | +45.2% | 690.2K | 252 |
| 2015 | $43.91 | $48.48 | $39.81 | $44.41 | +1.3% | 571.1K | 252 |
| 2014 | $43.41 | $50.57 | $40.48 | $43.83 | +1.0% | 742.8K | 252 |
| 2013 | $34.97 | $45.79 | $34.97 | $43.41 | +25.2% | 393.8K | 252 |
| 2012 | $34.59 | $39.18 | $30.07 | $34.67 | +1.2% | 393K | 250 |
| 2011 | $42.09 | $44.56 | $27.74 | $34.26 | -18.6% | 451.4K | 252 |
| 2010 | $34.51 | $42.36 | $24.39 | $42.10 | +22.8% | 511.7K | 252 |
| 2009 | $8.32 | $40.94 | $8.27 | $34.28 | +304.3% | 994.8K | 252 |
| 2008 | $16.78 | $19.04 | $6.90 | $8.48 | -49.1% | 720.8K | 253 |
| 2007 | $9.53 | $23.90 | $9.51 | $16.65 | +79.5% | 2.2M | 251 |
| 2006 | $8.41 | $10.17 | $4.65 | $9.28 | +10.3% | 434.9K | 251 |
| 2005 | $9.56 | $12.71 | $8.36 | $8.41 | -12.0% | 290.1K | 252 |
| 2004 | $11.84 | $14.72 | $9.43 | $9.56 | -18.9% | 252.7K | 252 |
| 2003 | $16.48 | $16.91 | $8.60 | $11.78 | -29.3% | 268.7K | 252 |
| 2002 | $12.99 | $17.55 | $9.15 | $16.65 | +31.1% | 153.9K | 252 |
| 2001 | $10.51 | $25.51 | $10.51 | $12.71 | +29.3% | 135.8K | 248 |
| 2000 | $20.79 | $20.79 | $9.83 | $9.83 | -51.3% | 97.3K | 252 |
| 1999 | $17.91 | $24.89 | $13.81 | $20.18 | +19.8% | 245.7K | 252 |
| 1998 | $9.10 | $23.67 | $7.89 | $16.84 | +85.0% | 395.1K | 252 |
| 1997 | $4.25 | $10.62 | $3.64 | $9.10 | +87.5% | 165.3K | 253 |
| 1996 | $7.28 | $7.59 | $3.34 | $4.86 | -33.3% | 45.6K | 254 |
| 1995 | $9.71 | $9.71 | $5.46 | $7.28 | n/a | 39.3K | 103 |
DIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $67.56 | -2.1% |
| August 2026 | $69.00 | +10.4% |
| July 2026 | $62.49 | -14.1% |
| June 2026 | $72.79 | -10.2% |
| May 2026 | $81.08 | -8.6% |
| April 2026 | $88.73 | -1.3% |
| March 2026 | $89.87 | +21.6% |
| February 2026 | $73.91 | +2.5% |
| January 2026 | $72.09 | -2.1% |
| December 2025 | $73.65 | -1.7% |
| November 2025 | $74.94 | -1.3% |
| October 2025 | $75.92 | +0.8% |
About the DIT data
Daily bars. 7,837 sessions from Aug 4, 1995 to Sep 25, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
DIT share price history
