Skip to main content
USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
24.40
-0.08 (-0.33%)
At close: Jun 27, 2025, 4:00 PM
24.43
+0.03 (0.12%)
After-hours: Jun 27, 2025, 7:00 PM EDT

USAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.5024.8324.2724.4024.40-0.33%185,746
Jun 26, 202524.2024.5323.9124.4824.481.83%194,187
Jun 25, 202524.6024.9723.9524.0424.04-2.20%244,739
Jun 24, 202524.4725.0024.4724.5824.58-0.28%149,344
Jun 23, 202525.0025.4924.4424.6524.65-1.04%208,896
Jun 20, 202525.3325.5324.8424.9124.91-1.50%1,648,109
Jun 18, 202525.1425.2924.7625.2925.290.88%483,716
Jun 17, 202524.9025.4424.7125.0725.070.48%351,491
Jun 16, 202525.1825.3724.7924.9524.95-1.11%324,053
Jun 13, 202525.2725.4924.9425.2325.23-0.16%245,790
Jun 12, 202525.0725.4024.8925.2725.270.24%174,199
Jun 11, 202525.5125.5925.0825.2125.21-0.47%382,428
Jun 10, 202525.7125.9625.3225.3325.33-1.32%129,480
Jun 9, 202525.9926.0325.4225.6725.67-1.16%202,826
Jun 6, 202525.8526.1725.8225.9725.971.09%146,660
Jun 5, 202526.1126.1125.3325.6925.69-1.00%164,643
Jun 4, 202526.3326.5025.8925.9525.95-1.37%245,697
Jun 3, 202525.4026.4425.2926.3126.314.24%311,899
Jun 2, 202525.7825.7824.8825.2425.240.16%742,569
May 30, 202525.2925.7725.1925.2025.20-0.83%1,397,012
May 29, 202525.7126.1025.3425.4125.41-1.36%209,417
May 28, 202525.9426.1025.5025.7625.760.04%154,693
May 27, 202525.3125.8225.0525.7525.752.96%154,293
May 23, 202524.7025.2424.7025.0125.011.26%194,077
May 22, 202524.6924.8724.1724.7024.700.16%160,650
May 21, 202524.7525.0624.5824.6624.66-0.84%173,549
May 20, 202524.1725.0024.0324.8724.872.60%178,186
May 19, 202523.8824.3323.5924.2424.240.75%181,828
May 16, 202524.1824.3923.6724.0624.06-0.58%158,569
May 15, 202524.3024.3523.8924.2024.20-1.14%142,286
May 14, 202524.5524.5524.0924.4824.48-0.49%88,987
May 13, 202524.2824.8024.0824.6024.602.16%164,453
May 12, 202524.6024.7623.9624.0824.08-0.45%207,299
May 9, 202524.0424.5123.5424.1924.192.72%484,803
May 8, 202523.3523.6823.0123.5523.551.90%610,540
May 7, 202523.1923.5022.8123.1123.11-0.22%225,702
May 6, 202523.4723.7122.8023.1623.16-4.69%257,482
May 5, 202524.8224.8223.9224.3024.30-2.64%124,430
May 2, 202524.4224.9624.2524.9624.962.21%63,000
May 1, 202524.4224.7824.2324.4224.420.08%113,602
Apr 30, 202524.9524.9524.2124.4024.40-2.40%82,193
Apr 29, 202524.9825.2424.7925.0025.00-0.60%117,464
Apr 28, 202524.6725.1524.2925.1525.15-0.44%105,424
Apr 25, 202525.6625.6624.9625.2624.74-1.25%170,902
Apr 24, 202525.4325.7125.1625.5825.061.91%104,603
Apr 23, 202525.4125.7024.7325.1024.59-0.67%125,503
Apr 22, 202525.0025.5324.7425.2724.752.22%183,536
Apr 21, 202525.2625.2624.1024.7224.22-1.98%186,532
Apr 17, 202524.9425.7824.9225.2224.701.24%154,167
Apr 16, 202525.0025.3324.5224.9124.40-0.08%87,947