Skip to main content
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
21.54
-0.53 (-2.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

USAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.0022.4821.5421.5421.54-2.40%945,397
Dec 19, 202422.3422.5722.0722.0722.07-0.27%368,897
Dec 18, 202422.4122.9021.9922.1322.13-1.25%223,345
Dec 17, 202422.5322.5322.1622.4122.41-0.93%1,173,216
Dec 16, 202422.7423.1422.6222.6222.62-0.88%117,612
Dec 13, 202423.1523.2122.8022.8222.82-1.43%397,571
Dec 12, 202423.5023.6823.0623.1523.15-1.66%215,600
Dec 11, 202423.3023.9823.1923.5423.542.62%503,100
Dec 10, 202422.9023.4222.8222.9422.940.53%458,918
Dec 9, 202423.0423.4522.8022.8222.820.40%236,844
Dec 6, 202423.3123.3122.7222.7322.73-2.07%315,815
Dec 5, 202423.2023.4723.1723.2123.210.09%138,935
Dec 4, 202423.8024.0523.1523.1923.19-3.13%185,234
Dec 3, 202424.0024.1023.7123.9423.94-0.08%133,048
Dec 2, 202424.0524.1523.5123.9623.96-0.13%199,442
Nov 29, 202424.0524.2423.9623.9923.990.25%247,800
Nov 27, 202424.0024.0423.7323.9323.930.34%98,500
Nov 26, 202423.7323.8623.4723.8523.850.63%129,400
Nov 25, 202423.9524.0423.5723.7023.70-0.08%211,630
Nov 22, 202423.9524.0723.5623.7223.72-0.55%427,932
Nov 21, 202423.7824.0523.6123.8523.851.02%269,800
Nov 20, 202423.6523.7223.3523.6123.61-206,201
Nov 19, 202423.2523.6323.2523.6123.610.90%136,622
Nov 18, 202422.8423.4322.8423.4023.402.41%232,715
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%171,100
Nov 11, 202423.0423.5823.0423.2623.260.91%398,600
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%355,900
Nov 1, 202422.0622.2021.7321.8521.850.18%242,500
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%244,400
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%110,200
Oct 22, 202421.8621.8621.5721.7421.74-262,315
Oct 21, 202421.9022.0321.5621.7421.74-2.60%725,311
Oct 18, 202422.5622.6522.2122.3221.80-0.89%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%176,300
Oct 14, 202423.1623.2222.8322.9522.41-0.48%192,600
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%155,100
Oct 8, 202423.0523.0522.4622.5322.00-2.26%196,426
Oct 7, 202422.8623.2222.8623.0522.510.17%235,500
Oct 4, 202423.1923.2022.8223.0122.47-0.13%130,200
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, 202422.8023.0122.7222.7422.21-0.96%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%207,400
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%157,100
Sep 12, 202422.0722.5421.9922.5221.992.88%183,621
Sep 11, 202422.0722.3321.8521.8921.38-0.14%280,400
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%142,700
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%248,400
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%479,800
Aug 12, 202421.9622.1421.3921.4420.94-2.37%282,600
Aug 9, 202422.1922.3821.9121.9621.44-1.13%274,300
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, 202422.9923.2122.6122.7422.21-0.87%460,830