Skip to main content
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
27.95
-0.62 (-2.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

USAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202528.2828.3926.8626.9726.97-4.56%702,769
Feb 11, 202529.0929.5427.5628.2628.26-3.35%711,778
Feb 10, 202528.6030.1028.6029.2429.241.56%1,727,261
Feb 7, 202528.4528.8528.0328.7928.791.44%594,993
Feb 6, 202528.4528.4527.9628.3828.380.35%510,785
Feb 5, 202528.1528.5027.6928.2828.280.89%428,141
Feb 4, 202527.4928.2027.2628.0328.031.71%566,106
Feb 3, 202526.0227.6425.7527.5627.563.41%783,776
Jan 31, 202527.5027.5026.2626.6526.65-4.00%640,039
Jan 30, 202525.8027.8925.4627.7627.768.52%2,422,726
Jan 29, 202525.2025.6325.0025.5825.581.43%323,996
Jan 28, 202524.5025.2624.2225.2225.223.49%385,101
Jan 27, 202525.4625.6524.3424.3724.37-6.98%645,664
Jan 24, 202525.7026.3825.7026.2025.652.38%441,325
Jan 23, 202525.7625.9325.4925.5925.05-0.62%353,406
Jan 22, 202526.2526.3125.7525.7525.21-1.83%229,005
Jan 21, 202525.9626.3025.7226.2325.681.59%294,755
Jan 17, 202525.6425.8725.3525.8225.281.10%295,352
Jan 16, 202525.2525.6825.0925.5425.001.39%285,563
Jan 15, 202525.2525.7525.1125.1924.660.12%286,681
Jan 14, 202524.2325.2624.1925.1624.633.62%271,534
Jan 13, 202523.9724.4723.9024.2823.771.89%158,166
Jan 10, 202523.9124.2223.5023.8323.330.21%138,222
Jan 8, 202523.6223.7823.3923.7823.280.13%157,628
Jan 7, 202523.9224.1323.5923.7523.25-0.59%93,349
Jan 6, 202524.4924.4923.7923.8923.39-1.40%122,073
Jan 3, 202523.9324.2523.8024.2323.721.38%662,012
Jan 2, 202523.6323.9523.4223.9023.401.44%660,067
Dec 31, 202423.1323.6823.1123.5623.061.73%133,711
Dec 30, 202422.5323.4222.5323.1622.672.16%346,007
Dec 27, 202423.0723.2122.5322.6722.19-1.61%354,710
Dec 26, 202423.0123.2322.8123.0422.55-0.09%183,055
Dec 24, 202422.4823.0722.4823.0622.572.31%61,139
Dec 23, 202421.5322.5621.5322.5422.074.64%437,776
Dec 20, 202422.0022.4821.5421.5421.09-2.40%945,497
Dec 19, 202422.3422.5722.0722.0721.61-0.27%368,897
Dec 18, 202422.4122.9021.9922.1321.66-1.25%223,345
Dec 17, 202422.5322.5322.1622.4121.94-0.93%1,173,216
Dec 16, 202422.7423.1422.6222.6222.14-0.88%117,612
Dec 13, 202423.1523.2122.8022.8222.34-1.43%397,571
Dec 12, 202423.5023.6823.0623.1522.66-1.66%215,591
Dec 11, 202423.3023.9823.1923.5423.042.62%503,080
Dec 10, 202422.9023.4222.8222.9422.460.53%458,918
Dec 9, 202423.0423.4522.8022.8222.340.40%236,844
Dec 6, 202423.3123.3122.7222.7322.25-2.07%315,815
Dec 5, 202423.2023.4723.1723.2122.720.09%138,935
Dec 4, 202423.8024.0523.1523.1922.70-3.13%185,234
Dec 3, 202424.0024.1023.7123.9423.44-0.08%133,048
Dec 2, 202424.0524.1523.5123.9623.46-0.13%199,442
Nov 29, 202424.0524.2423.9623.9923.480.25%247,785
Nov 27, 202424.0024.0423.7323.9323.430.34%98,493
Nov 26, 202423.7323.8623.4723.8523.350.63%129,360
Nov 25, 202423.9524.0423.5723.7023.20-0.08%211,630
Nov 22, 202423.9524.0723.5623.7223.22-0.55%427,932
Nov 21, 202423.7824.0523.6123.8523.351.02%269,783
Nov 20, 202423.6523.7223.3523.6123.11-206,201
Nov 19, 202423.2523.6323.2523.6123.110.90%136,622
Nov 18, 202422.8423.4322.8423.4022.912.41%232,715
Nov 15, 202422.9323.2022.8322.8522.37-0.44%212,019
Nov 14, 202423.0023.1522.9022.9522.47-0.39%117,116
Nov 13, 202422.9123.2822.7623.0422.550.26%334,362
Nov 12, 202423.1823.3722.8922.9822.50-1.20%171,088
Nov 11, 202423.0423.5823.0423.2622.770.91%398,589
Nov 8, 202422.9723.3722.8723.0522.56-0.30%276,555
Nov 7, 202422.7623.2622.6323.1222.630.22%217,746
Nov 6, 202422.2823.1022.1123.0722.586.36%415,703
Nov 5, 202421.6521.9521.2421.6921.230.09%635,508
Nov 4, 202421.9122.0421.6621.6721.21-0.82%355,887
Nov 1, 202422.0622.2021.7321.8521.390.18%242,484
Oct 31, 202422.0122.1621.7521.8121.35-1.98%472,217
Oct 30, 202422.2522.5522.0922.2521.780.09%229,007
Oct 29, 202422.2022.2321.9422.2321.760.50%244,368
Oct 28, 202422.0822.2122.0022.1221.650.18%181,901
Oct 25, 202422.1322.2222.0122.0821.61-0.05%231,735
Oct 24, 202422.0022.1021.6322.0921.620.64%279,201
Oct 23, 202421.7621.9721.6521.9521.490.97%110,155
Oct 22, 202421.8621.8621.5721.7421.28-262,315
Oct 21, 202421.9022.0321.5621.7421.28-2.60%725,311
Oct 18, 202422.5622.6522.2122.3221.33-0.89%416,873
Oct 17, 202422.8822.9022.1722.5221.53-1.05%367,725
Oct 16, 202422.8123.0322.7122.7621.760.04%190,130
Oct 15, 202422.7722.9022.4822.7521.75-0.87%176,267
Oct 14, 202423.1623.2222.8322.9521.94-0.48%192,597
Oct 11, 202423.1623.2722.9723.0622.04-0.30%116,908
Oct 10, 202422.9323.1522.7623.1322.111.40%109,047
Oct 9, 202422.5322.8822.4422.8121.801.24%155,056
Oct 8, 202423.0523.0522.4622.5321.54-2.26%196,426
Oct 7, 202422.8623.2222.8623.0522.030.17%235,468
Oct 4, 202423.1923.2022.8223.0121.99-0.13%130,187
Oct 3, 202422.8523.2122.8523.0422.020.44%127,601
Oct 2, 202423.1923.3522.7722.9421.93-1.04%114,112
Oct 1, 202422.6723.2822.6723.1822.161.13%124,755
Sep 30, 202422.5323.1522.5322.9221.911.51%252,248
Sep 27, 202422.1422.8122.1422.5821.581.99%108,224
Sep 26, 202422.7022.8322.1122.1421.16-2.64%143,547