USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
25.23
-0.04 (-0.16%)
Jun 13, 2025, 4:00 PM - Market closed
USAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.27 | 25.49 | 24.94 | 25.23 | 25.23 | -0.16% | 245,790 |
| Jun 12, 2025 | 25.07 | 25.40 | 24.89 | 25.27 | 25.27 | 0.24% | 174,199 |
| Jun 11, 2025 | 25.51 | 25.59 | 25.08 | 25.21 | 25.21 | -0.47% | 382,428 |
| Jun 10, 2025 | 25.71 | 25.96 | 25.32 | 25.33 | 25.33 | -1.32% | 129,480 |
| Jun 9, 2025 | 25.99 | 26.03 | 25.42 | 25.67 | 25.67 | -1.16% | 202,826 |
| Jun 6, 2025 | 25.85 | 26.17 | 25.82 | 25.97 | 25.97 | 1.09% | 146,660 |
| Jun 5, 2025 | 26.11 | 26.11 | 25.33 | 25.69 | 25.69 | -1.00% | 164,643 |
| Jun 4, 2025 | 26.33 | 26.50 | 25.89 | 25.95 | 25.95 | -1.37% | 245,697 |
| Jun 3, 2025 | 25.40 | 26.44 | 25.29 | 26.31 | 26.31 | 4.24% | 311,899 |
| Jun 2, 2025 | 25.78 | 25.78 | 24.88 | 25.24 | 25.24 | 0.16% | 742,569 |
| May 30, 2025 | 25.29 | 25.77 | 25.19 | 25.20 | 25.20 | -0.83% | 1,397,012 |
| May 29, 2025 | 25.71 | 26.10 | 25.34 | 25.41 | 25.41 | -1.36% | 209,417 |
| May 28, 2025 | 25.94 | 26.10 | 25.50 | 25.76 | 25.76 | 0.04% | 154,693 |
| May 27, 2025 | 25.31 | 25.82 | 25.05 | 25.75 | 25.75 | 2.96% | 154,293 |
| May 23, 2025 | 24.70 | 25.24 | 24.70 | 25.01 | 25.01 | 1.26% | 194,077 |
| May 22, 2025 | 24.69 | 24.87 | 24.17 | 24.70 | 24.70 | 0.16% | 160,650 |
| May 21, 2025 | 24.75 | 25.06 | 24.58 | 24.66 | 24.66 | -0.84% | 173,549 |
| May 20, 2025 | 24.17 | 25.00 | 24.03 | 24.87 | 24.87 | 2.60% | 178,186 |
| May 19, 2025 | 23.88 | 24.33 | 23.59 | 24.24 | 24.24 | 0.75% | 181,828 |
| May 16, 2025 | 24.18 | 24.39 | 23.67 | 24.06 | 24.06 | -0.58% | 158,569 |
| May 15, 2025 | 24.30 | 24.35 | 23.89 | 24.20 | 24.20 | -1.14% | 142,286 |
| May 14, 2025 | 24.55 | 24.55 | 24.09 | 24.48 | 24.48 | -0.49% | 88,987 |
| May 13, 2025 | 24.28 | 24.80 | 24.08 | 24.60 | 24.60 | 2.16% | 164,453 |
| May 12, 2025 | 24.60 | 24.76 | 23.96 | 24.08 | 24.08 | -0.45% | 207,299 |
| May 9, 2025 | 24.04 | 24.51 | 23.54 | 24.19 | 24.19 | 2.72% | 484,803 |
| May 8, 2025 | 23.35 | 23.68 | 23.01 | 23.55 | 23.55 | 1.90% | 610,540 |
| May 7, 2025 | 23.19 | 23.50 | 22.81 | 23.11 | 23.11 | -0.22% | 225,702 |
| May 6, 2025 | 23.47 | 23.71 | 22.80 | 23.16 | 23.16 | -4.69% | 257,482 |
| May 5, 2025 | 24.82 | 24.82 | 23.92 | 24.30 | 24.30 | -2.64% | 124,430 |
| May 2, 2025 | 24.42 | 24.96 | 24.25 | 24.96 | 24.96 | 2.21% | 63,000 |
| May 1, 2025 | 24.42 | 24.78 | 24.23 | 24.42 | 24.42 | 0.08% | 113,602 |
| Apr 30, 2025 | 24.95 | 24.95 | 24.21 | 24.40 | 24.40 | -2.40% | 82,193 |
| Apr 29, 2025 | 24.98 | 25.24 | 24.79 | 25.00 | 25.00 | -0.60% | 117,464 |
| Apr 28, 2025 | 24.67 | 25.15 | 24.29 | 25.15 | 25.15 | -0.44% | 105,424 |
| Apr 25, 2025 | 25.66 | 25.66 | 24.96 | 25.26 | 24.74 | -1.25% | 170,902 |
| Apr 24, 2025 | 25.43 | 25.71 | 25.16 | 25.58 | 25.06 | 1.91% | 104,603 |
| Apr 23, 2025 | 25.41 | 25.70 | 24.73 | 25.10 | 24.59 | -0.67% | 125,503 |
| Apr 22, 2025 | 25.00 | 25.53 | 24.74 | 25.27 | 24.75 | 2.22% | 183,536 |
| Apr 21, 2025 | 25.26 | 25.26 | 24.10 | 24.72 | 24.22 | -1.98% | 186,532 |
| Apr 17, 2025 | 24.94 | 25.78 | 24.92 | 25.22 | 24.70 | 1.24% | 154,167 |
| Apr 16, 2025 | 25.00 | 25.33 | 24.52 | 24.91 | 24.40 | -0.08% | 87,947 |
| Apr 15, 2025 | 24.56 | 24.93 | 24.19 | 24.93 | 24.42 | 2.09% | 196,612 |
| Apr 14, 2025 | 24.33 | 24.61 | 23.84 | 24.42 | 23.92 | 2.95% | 154,969 |
| Apr 11, 2025 | 22.79 | 23.72 | 22.41 | 23.72 | 23.24 | 3.40% | 166,150 |
| Apr 10, 2025 | 23.89 | 23.89 | 22.26 | 22.94 | 22.47 | -4.93% | 300,388 |
| Apr 9, 2025 | 21.79 | 24.43 | 21.72 | 24.13 | 23.64 | 9.09% | 696,323 |
| Apr 8, 2025 | 23.97 | 24.09 | 21.78 | 22.12 | 21.67 | -4.61% | 434,078 |
| Apr 7, 2025 | 22.06 | 24.00 | 21.59 | 23.19 | 22.72 | -1.74% | 449,253 |
| Apr 4, 2025 | 24.85 | 24.86 | 23.21 | 23.60 | 23.12 | -8.67% | 575,370 |
| Apr 3, 2025 | 26.50 | 26.84 | 25.64 | 25.84 | 25.31 | -6.68% | 313,245 |