Home

USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

23.60
-2.24 (-8.67%)
NYSE · Last Trade: Apr 5th, 7:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202524.8524.8623.2123.60575,37023.60
4/03/202526.5026.8425.6425.84313,24525.84
4/02/202527.1927.7526.8027.6982,65727.69
4/01/202526.7827.3626.5027.1997,25427.19
3/31/202526.5327.0826.5026.98105,54326.98
3/28/202526.8727.0026.4627.0084,42327.00
3/27/202526.7927.2826.6227.03139,86427.03
3/26/202527.9528.0926.8626.90180,11526.90
3/25/202527.5528.0127.5527.7480,34927.74
3/24/202527.1927.6927.1627.6396,60127.63
3/21/202527.5027.7526.9927.131,892,28927.13
3/20/202527.5027.6627.1927.46190,04927.46
3/19/202527.3227.9927.1227.63233,46027.63
3/18/202526.9927.4326.8027.12182,87727.12
3/17/202526.2626.9826.2626.88315,66926.88
3/14/202525.6526.6425.4626.39562,46826.39
3/13/202525.3325.7925.2725.44295,33425.44
3/12/202525.4025.8324.9925.31226,60525.31
3/11/202525.1625.3924.9025.27279,60625.27
3/10/202525.0625.4024.8825.10231,48125.10
3/07/202524.9026.0024.8925.40310,94825.40
3/06/202525.0925.4224.7724.92349,18124.92
3/05/202525.6925.7525.1225.36548,92125.36
3/04/202526.1626.1625.5425.69384,14225.69
3/03/202527.0127.3226.0926.47485,58626.47
2/28/202527.2427.4026.8027.02590,88827.02
2/27/202527.6927.9727.1027.10601,90027.10
2/26/202527.3227.8927.2727.48457,89927.48
2/25/202527.3727.9727.2727.32373,64227.32
2/24/202527.9427.9427.4327.74439,66527.74
2/21/202528.6728.6727.7827.95230,93427.95
2/20/202528.5028.6328.1028.57241,83828.57
2/19/202528.3428.6628.2428.59279,02228.59
2/18/202528.6228.7928.2728.50197,73128.50
2/14/202528.2728.5628.1728.39187,88828.39
2/13/202527.0528.3427.0228.34451,84828.34
2/12/202528.2828.3926.8626.97702,76926.97
2/11/202529.0929.5427.5628.26711,75628.26
2/10/202528.6030.1028.6029.241,727,25929.24
2/07/202528.4528.8528.0328.79594,99328.79
2/06/202528.4528.4527.9628.38509,77428.38
2/05/202528.1528.5027.6828.28428,04028.28
2/04/202527.4928.2027.2628.03566,10528.03
2/03/202526.0227.6425.7527.56783,76027.56
1/31/202527.5027.5026.2526.65640,03926.65
1/30/202525.8027.8925.4527.762,422,20727.76
1/29/202525.2025.6325.0025.58323,89225.58
1/28/202524.5025.2624.2125.22385,10125.22
1/27/202525.4625.6524.3424.37645,66124.37
1/24/202525.7026.3825.7026.20441,32525.68
1/23/202525.7625.9325.4925.59353,40525.08
1/22/202526.2526.3125.7525.75229,00425.23
1/21/202525.9626.3025.7126.23294,53025.70
1/17/202525.6425.8725.3525.82295,35225.30
1/16/202525.2525.6825.0925.54285,56125.03
1/15/202525.2525.7525.1125.19286,68024.69
1/14/202524.2325.2624.1925.16271,53424.66
1/13/202523.9724.4723.9024.28158,16623.79
1/10/202523.9124.2223.5023.83138,22223.35
1/08/202523.6223.7823.3923.78157,62823.30
1/07/202523.9224.1323.5923.7593,34123.27
1/06/202524.4924.4923.7923.89122,07323.41