Skip to main content
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
22.85
-0.10 (-0.44%)
Nov 15, 2024, 4:00 PM EST - Market closed

USAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202422.9323.2022.8322.8522.85-0.44%212,019
Nov 14, 202423.0023.1522.9022.9522.95-0.39%117,116
Nov 13, 202422.9123.2822.7623.0423.040.26%334,362
Nov 12, 202423.1823.3722.8922.9822.98-1.20%171,088
Nov 11, 202423.0423.5823.0423.2623.260.91%398,589
Nov 8, 202422.9723.3722.8723.0523.05-0.30%276,555
Nov 7, 202422.7623.2622.6323.1223.120.22%217,746
Nov 6, 202422.2823.1022.1123.0723.076.36%415,703
Nov 5, 202421.6521.9521.2421.6921.690.09%635,508
Nov 4, 202421.9122.0421.6621.6721.67-0.82%355,887
Nov 1, 202422.0622.2021.7321.8521.850.18%242,484
Oct 31, 202422.0122.1621.7521.8121.81-1.98%472,217
Oct 30, 202422.2522.5522.0922.2522.250.09%229,007
Oct 29, 202422.2022.2321.9422.2322.230.50%244,368
Oct 28, 202422.0822.2122.0022.1222.120.18%181,901
Oct 25, 202422.1322.2222.0122.0822.08-0.05%231,735
Oct 24, 202422.0022.1021.6322.0922.090.64%279,201
Oct 23, 202421.7621.9721.6521.9521.950.97%110,155
Oct 22, 202421.8621.8621.5721.7421.74-262,315
Oct 21, 202421.9022.0321.5621.7421.74-2.60%725,311
Oct 18, 202422.5622.6522.2122.3221.79-0.89%416,873
Oct 17, 202422.8822.9022.1722.5221.99-1.05%367,725
Oct 16, 202422.8123.0322.7122.7622.220.04%190,130
Oct 15, 202422.7722.9022.4822.7522.21-0.87%176,267
Oct 14, 202423.1623.2222.8322.9522.41-0.48%192,597
Oct 11, 202423.1623.2722.9723.0622.52-0.30%116,908
Oct 10, 202422.9323.1522.7623.1322.591.40%109,047
Oct 9, 202422.5322.8822.4422.8122.271.24%155,056
Oct 8, 202423.0523.0522.4622.5322.00-2.26%196,426
Oct 7, 202422.8623.2222.8623.0522.510.17%235,468
Oct 4, 202423.1923.2022.8223.0122.47-0.13%130,187
Oct 3, 202422.8523.2122.8523.0422.500.44%127,601
Oct 2, 202423.1923.3522.7722.9422.40-1.04%114,112
Oct 1, 202422.6723.2822.6723.1822.631.13%124,755
Sep 30, 202422.5323.1522.5322.9222.381.51%252,248
Sep 27, 202422.1422.8122.1422.5822.051.99%108,224
Sep 26, 202422.7022.8322.1122.1421.62-2.64%143,547
Sep 25, 202422.8023.0122.7222.7422.20-0.96%125,025
Sep 24, 202423.2323.3222.9222.9622.42-0.69%99,673
Sep 23, 202422.9623.2822.7223.1222.581.45%118,524
Sep 20, 202422.7422.9822.7222.7922.25-0.22%392,816
Sep 19, 202423.0223.2022.7022.8422.300.22%207,366
Sep 18, 202423.0623.1222.7622.7922.25-1.09%187,838
Sep 17, 202422.7923.3422.7923.0422.500.88%227,745
Sep 16, 202422.5523.0322.5522.8422.301.47%244,243
Sep 13, 202422.5222.8422.3722.5121.98-0.04%157,074
Sep 12, 202422.0722.5421.9922.5221.992.88%183,621
Sep 11, 202422.0722.3321.8521.8921.37-0.14%280,387
Sep 10, 202421.8021.9721.6121.9221.400.97%337,539
Sep 9, 202422.0022.1721.6321.7121.20-0.60%252,514
Sep 6, 202422.2322.4921.8421.8421.33-1.80%228,004
Sep 5, 202422.4822.5922.2222.2421.72-0.13%139,808
Sep 4, 202422.2022.6222.1622.2721.750.32%142,648
Sep 3, 202422.2822.5022.0822.2021.68-1.38%243,444
Aug 30, 202422.4622.7922.3022.5121.98-0.22%241,275
Aug 29, 202422.0022.7922.0022.5622.032.83%217,639
Aug 28, 202422.0922.2821.8521.9421.42-1.04%352,634
Aug 27, 202422.5022.7021.9722.1721.65-1.64%277,837
Aug 26, 202422.3022.8722.3022.5422.011.85%214,197
Aug 23, 202421.9622.5221.9622.1321.611.33%208,225
Aug 22, 202421.9622.2821.7921.8421.330.09%201,324
Aug 21, 202421.9422.1721.7121.8221.310.32%243,002
Aug 20, 202422.1522.2121.6721.7521.24-1.94%248,377
Aug 19, 202422.4122.7222.1122.1821.66-0.94%198,940
Aug 16, 202422.0122.5721.9922.3921.861.87%360,601
Aug 15, 202421.7222.2621.6621.9821.461.85%325,604
Aug 14, 202421.4421.8121.2221.5821.070.98%376,746
Aug 13, 202421.5021.6821.1221.3720.87-0.33%479,788
Aug 12, 202421.9622.1421.3921.4420.93-2.37%282,576
Aug 9, 202422.1922.3821.9121.9621.44-1.13%274,268
Aug 8, 202421.8322.5621.7522.2121.691.74%1,218,519
Aug 7, 202421.8622.2421.7321.8321.320.14%652,329
Aug 6, 202421.5022.0121.0721.8021.293.37%746,247
Aug 5, 202422.0122.0321.0621.0920.59-5.13%745,950
Aug 2, 202422.8722.9622.0222.2321.71-2.24%569,047
Aug 1, 202422.9923.2122.6122.7422.20-0.87%460,830
Jul 31, 202422.9723.1122.7722.9422.400.44%313,422
Jul 30, 202422.6822.9322.6822.8422.300.71%362,320
Jul 29, 202423.1323.1622.6022.6822.15-1.61%177,137
Jul 26, 202422.9723.1422.8223.0522.510.57%267,264
Jul 25, 202422.7823.1922.7822.9222.380.26%231,474
Jul 24, 202423.2023.2322.8022.8622.32-1.17%394,748
Jul 23, 202423.6123.6723.0323.1322.59-1.70%403,012
Jul 22, 202423.5723.7823.3823.5322.98-3.05%325,642
Jul 19, 202424.6224.7324.2524.2723.18-1.42%294,035
Jul 18, 202424.6524.8524.5724.6223.52-235,954
Jul 17, 202424.7024.9024.4824.6223.52-0.16%392,508
Jul 16, 202424.4124.8924.3724.6623.551.07%307,784
Jul 15, 202424.2324.5324.0824.4023.311.16%545,658
Jul 12, 202424.1024.2123.9324.1223.040.58%247,067
Jul 11, 202423.8624.0223.8223.9822.901.10%285,121
Jul 10, 202423.6723.7923.6023.7222.660.21%195,855
Jul 9, 202423.6823.9423.3023.6722.610.17%1,051,281
Jul 8, 202423.7523.8523.5423.6322.57-0.34%188,679
Jul 5, 202423.9023.9823.6023.7122.65-0.42%246,389
Jul 3, 202423.9023.9423.7523.8122.740.38%110,671
Jul 2, 202423.6323.8423.5323.7222.660.30%155,981
Jul 1, 202423.8123.9523.5323.6522.59-0.34%222,776
Jun 28, 202423.9224.0923.7323.7322.67-0.50%757,125
Jun 27, 202424.0224.0223.5623.8522.78-193,405