USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
24.60
+0.52 (2.16%)
May 13, 2025, 4:00 PM - Market closed
USAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 27.19 | 27.75 | 26.80 | 27.69 | 27.12 | 1.84% | 82,657 |
| Apr 1, 2025 | 26.78 | 27.36 | 26.50 | 27.19 | 26.63 | 0.78% | 97,254 |
| Mar 31, 2025 | 26.53 | 27.08 | 26.50 | 26.98 | 26.43 | -0.07% | 105,543 |
| Mar 28, 2025 | 26.87 | 27.00 | 26.46 | 27.00 | 26.45 | -0.11% | 84,423 |
| Mar 27, 2025 | 26.79 | 27.28 | 26.62 | 27.03 | 26.48 | 0.48% | 139,864 |
| Mar 26, 2025 | 27.95 | 28.09 | 26.86 | 26.90 | 26.35 | -3.03% | 180,115 |
| Mar 25, 2025 | 27.55 | 28.01 | 27.55 | 27.74 | 27.17 | 0.40% | 80,349 |
| Mar 24, 2025 | 27.19 | 27.69 | 27.16 | 27.63 | 27.07 | 1.84% | 96,601 |
| Mar 21, 2025 | 27.50 | 27.75 | 26.99 | 27.13 | 26.58 | -1.20% | 1,892,289 |
| Mar 20, 2025 | 27.50 | 27.66 | 27.19 | 27.46 | 26.90 | -0.62% | 190,049 |
| Mar 19, 2025 | 27.32 | 27.99 | 27.12 | 27.63 | 27.07 | 1.88% | 233,461 |
| Mar 18, 2025 | 26.99 | 27.43 | 26.80 | 27.12 | 26.57 | 0.89% | 182,877 |
| Mar 17, 2025 | 26.26 | 26.98 | 26.26 | 26.88 | 26.33 | 1.86% | 315,670 |
| Mar 14, 2025 | 25.65 | 26.64 | 25.46 | 26.39 | 25.85 | 3.73% | 562,468 |
| Mar 13, 2025 | 25.33 | 25.79 | 25.27 | 25.44 | 24.92 | 0.51% | 295,334 |
| Mar 12, 2025 | 25.40 | 25.83 | 24.99 | 25.31 | 24.79 | 0.16% | 226,605 |
| Mar 11, 2025 | 25.16 | 25.39 | 24.90 | 25.27 | 24.75 | 0.68% | 279,606 |
| Mar 10, 2025 | 25.06 | 25.40 | 24.88 | 25.10 | 24.59 | -1.18% | 230,644 |
| Mar 7, 2025 | 24.90 | 26.00 | 24.89 | 25.40 | 24.88 | 1.93% | 310,948 |
| Mar 6, 2025 | 25.09 | 25.42 | 24.77 | 24.92 | 24.41 | -1.74% | 349,187 |
| Mar 5, 2025 | 25.69 | 25.75 | 25.12 | 25.36 | 24.84 | -1.28% | 549,402 |
| Mar 4, 2025 | 26.16 | 26.16 | 25.54 | 25.69 | 25.17 | -2.95% | 384,146 |