USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
25.29
-0.29 (-1.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed

USAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.6625.6624.9625.2625.26-1.25%170,837
Apr 24, 202525.4325.7125.1625.5825.581.91%104,603
Apr 23, 202525.4125.7024.7325.1025.10-0.67%125,503
Apr 22, 202525.0025.5324.7425.2725.272.22%183,536
Apr 21, 202525.2625.2624.1024.7224.72-1.98%186,532
Apr 17, 202524.9425.7824.9225.2225.221.24%154,167
Apr 16, 202525.0025.3324.5224.9124.91-0.08%87,947
Apr 15, 202524.5624.9324.1924.9324.932.09%196,612
Apr 14, 202524.3324.6123.8424.4224.422.95%154,969
Apr 11, 202522.7923.7222.4123.7223.723.40%166,150
Apr 10, 202523.8923.8922.2622.9422.94-4.93%300,388
Apr 9, 202521.7924.4321.7224.1324.139.09%696,323
Apr 8, 202523.9724.0921.7822.1222.12-4.61%434,078
Apr 7, 202522.0624.0021.5923.1923.19-1.74%449,253
Apr 4, 202524.8524.8623.2123.6023.60-8.67%575,370
Apr 3, 202526.5026.8425.6425.8425.84-6.68%313,245
Apr 2, 202527.1927.7526.8027.6927.691.84%82,657
Apr 1, 202526.7827.3626.5027.1927.190.78%97,254
Mar 31, 202526.5327.0826.5026.9826.98-0.07%105,543
Mar 28, 202526.8727.0026.4627.0027.00-0.11%84,423
Mar 27, 202526.7927.2826.6227.0327.030.48%139,864
Mar 26, 202527.9528.0926.8626.9026.90-3.03%180,115
Mar 25, 202527.5528.0127.5527.7427.740.40%80,349
Mar 24, 202527.1927.6927.1627.6327.631.84%96,601
Mar 21, 202527.5027.7526.9927.1327.13-1.20%1,892,289
Mar 20, 202527.5027.6627.1927.4627.46-0.62%190,049
Mar 19, 202527.3227.9927.1227.6327.631.88%233,461
Mar 18, 202526.9927.4326.8027.1227.120.89%182,877
Mar 17, 202526.2626.9826.2626.8826.881.86%315,670
Mar 14, 202525.6526.6425.4626.3926.393.73%562,468
Mar 13, 202525.3325.7925.2725.4425.440.51%295,334
Mar 12, 202525.4025.8324.9925.3125.310.16%226,605
Mar 11, 202525.1625.3924.9025.2725.270.68%279,606
Mar 10, 202525.0625.4024.8825.1025.10-1.18%230,644
Mar 7, 202524.9026.0024.8925.4025.401.93%310,948
Mar 6, 202525.0925.4224.7724.9224.92-1.74%349,187
Mar 5, 202525.6925.7525.1225.3625.36-1.28%549,402
Mar 4, 202526.1626.1625.5425.6925.69-2.95%384,146
Mar 3, 202527.0127.3226.0926.4726.47-2.04%485,588
Feb 28, 202527.2427.4026.8027.0227.02-0.30%590,888
Feb 27, 202527.6927.9727.1027.1027.10-1.38%601,915
Feb 26, 202527.3227.8927.2727.4827.480.59%457,899
Feb 25, 202527.3727.9727.2727.3227.32-1.51%373,643
Feb 24, 202527.9427.9427.4327.7427.74-0.75%439,665
Feb 21, 202528.6728.6727.7827.9527.95-2.17%230,934
Feb 20, 202528.5028.6328.1028.5728.57-0.07%241,842
Feb 19, 202528.3428.6628.2428.5928.590.32%279,025
Feb 18, 202528.6228.7928.2728.5028.500.39%197,731
Feb 14, 202528.2728.5628.1728.3928.390.18%187,888
Feb 13, 202527.0528.3427.0228.3428.345.08%451,849