USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
27.00
-0.03 (-0.11%)
At close: Mar 28, 2025, 4:00 PM
26.75
-0.25 (-0.93%)
After-hours: Mar 28, 2025, 7:05 PM EDT
USAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.87 | 27.00 | 26.46 | 27.00 | 27.00 | -0.11% | 84,422 |
| Mar 27, 2025 | 26.79 | 27.28 | 26.62 | 27.03 | 27.03 | 0.48% | 139,864 |
| Mar 26, 2025 | 27.95 | 28.09 | 26.86 | 26.90 | 26.90 | -3.03% | 180,115 |
| Mar 25, 2025 | 27.55 | 28.01 | 27.55 | 27.74 | 27.74 | 0.40% | 80,349 |
| Mar 24, 2025 | 27.19 | 27.69 | 27.16 | 27.63 | 27.63 | 1.84% | 96,601 |
| Mar 21, 2025 | 27.50 | 27.75 | 26.99 | 27.13 | 27.13 | -1.20% | 1,892,289 |
| Mar 20, 2025 | 27.50 | 27.66 | 27.19 | 27.46 | 27.46 | -0.62% | 190,049 |
| Mar 19, 2025 | 27.32 | 27.99 | 27.12 | 27.63 | 27.63 | 1.88% | 233,461 |
| Mar 18, 2025 | 26.99 | 27.43 | 26.80 | 27.12 | 27.12 | 0.89% | 182,877 |
| Mar 17, 2025 | 26.26 | 26.98 | 26.26 | 26.88 | 26.88 | 1.86% | 315,670 |
| Mar 14, 2025 | 25.65 | 26.64 | 25.46 | 26.39 | 26.39 | 3.73% | 562,468 |
| Mar 13, 2025 | 25.33 | 25.79 | 25.27 | 25.44 | 25.44 | 0.51% | 295,334 |
| Mar 12, 2025 | 25.40 | 25.83 | 24.99 | 25.31 | 25.31 | 0.16% | 226,605 |
| Mar 11, 2025 | 25.16 | 25.39 | 24.90 | 25.27 | 25.27 | 0.68% | 279,606 |
| Mar 10, 2025 | 25.06 | 25.40 | 24.88 | 25.10 | 25.10 | -1.18% | 230,644 |
| Mar 7, 2025 | 24.90 | 26.00 | 24.89 | 25.40 | 25.40 | 1.93% | 310,948 |
| Mar 6, 2025 | 25.09 | 25.42 | 24.77 | 24.92 | 24.92 | -1.74% | 349,187 |
| Mar 5, 2025 | 25.69 | 25.75 | 25.12 | 25.36 | 25.36 | -1.28% | 549,402 |
| Mar 4, 2025 | 26.16 | 26.16 | 25.54 | 25.69 | 25.69 | -2.95% | 384,146 |
| Mar 3, 2025 | 27.01 | 27.32 | 26.09 | 26.47 | 26.47 | -2.04% | 485,588 |
| Feb 28, 2025 | 27.24 | 27.40 | 26.80 | 27.02 | 27.02 | -0.30% | 590,888 |
| Feb 27, 2025 | 27.69 | 27.97 | 27.10 | 27.10 | 27.10 | -1.38% | 601,915 |
| Feb 26, 2025 | 27.32 | 27.89 | 27.27 | 27.48 | 27.48 | 0.59% | 457,899 |
| Feb 25, 2025 | 27.37 | 27.97 | 27.27 | 27.32 | 27.32 | -1.51% | 373,643 |
| Feb 24, 2025 | 27.94 | 27.94 | 27.43 | 27.74 | 27.74 | -0.75% | 439,665 |
| Feb 21, 2025 | 28.67 | 28.67 | 27.78 | 27.95 | 27.95 | -2.17% | 230,934 |
| Feb 20, 2025 | 28.50 | 28.63 | 28.10 | 28.57 | 28.57 | -0.07% | 241,842 |
| Feb 19, 2025 | 28.34 | 28.66 | 28.24 | 28.59 | 28.59 | 0.32% | 279,025 |
| Feb 18, 2025 | 28.62 | 28.79 | 28.27 | 28.50 | 28.50 | 0.39% | 197,731 |
| Feb 14, 2025 | 28.27 | 28.56 | 28.17 | 28.39 | 28.39 | 0.18% | 187,888 |
| Feb 13, 2025 | 27.05 | 28.34 | 27.02 | 28.34 | 28.34 | 5.08% | 451,849 |
| Feb 12, 2025 | 28.28 | 28.39 | 26.86 | 26.97 | 26.97 | -4.56% | 702,769 |
| Feb 11, 2025 | 29.09 | 29.54 | 27.56 | 28.26 | 28.26 | -3.35% | 711,778 |
| Feb 10, 2025 | 28.60 | 30.10 | 28.60 | 29.24 | 29.24 | 1.56% | 1,727,261 |
| Feb 7, 2025 | 28.45 | 28.85 | 28.03 | 28.79 | 28.79 | 1.44% | 594,993 |
| Feb 6, 2025 | 28.45 | 28.45 | 27.96 | 28.38 | 28.38 | 0.35% | 510,785 |
| Feb 5, 2025 | 28.15 | 28.50 | 27.69 | 28.28 | 28.28 | 0.89% | 428,141 |
| Feb 4, 2025 | 27.49 | 28.20 | 27.26 | 28.03 | 28.03 | 1.71% | 566,106 |
| Feb 3, 2025 | 26.02 | 27.64 | 25.75 | 27.56 | 27.56 | 3.41% | 783,776 |
| Jan 31, 2025 | 27.50 | 27.50 | 26.26 | 26.65 | 26.65 | -4.00% | 640,039 |
| Jan 30, 2025 | 25.80 | 27.89 | 25.46 | 27.76 | 27.76 | 8.52% | 2,422,726 |
| Jan 29, 2025 | 25.20 | 25.63 | 25.00 | 25.58 | 25.58 | 1.43% | 323,996 |
| Jan 28, 2025 | 24.50 | 25.26 | 24.22 | 25.22 | 25.22 | 3.49% | 385,101 |
| Jan 27, 2025 | 25.46 | 25.65 | 24.34 | 24.37 | 24.37 | -6.98% | 645,664 |
| Jan 24, 2025 | 25.70 | 26.38 | 25.70 | 26.20 | 25.65 | 2.38% | 441,325 |
| Jan 23, 2025 | 25.76 | 25.93 | 25.49 | 25.59 | 25.05 | -0.62% | 353,406 |
| Jan 22, 2025 | 26.25 | 26.31 | 25.75 | 25.75 | 25.21 | -1.83% | 229,005 |
| Jan 21, 2025 | 25.96 | 26.30 | 25.72 | 26.23 | 25.68 | 1.59% | 294,755 |
| Jan 17, 2025 | 25.64 | 25.87 | 25.35 | 25.82 | 25.28 | 1.10% | 295,352 |
| Jan 16, 2025 | 25.25 | 25.68 | 25.09 | 25.54 | 25.00 | 1.39% | 285,563 |