Canada markets open in 8 hours 38 minutes

USA Compression Partners, LP (USAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.19-0.06 (-0.33%)
At close: 04:00PM EDT
18.40 +0.21 (+1.15%)
After hours: 07:09PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202218.2018.3517.9118.1918.1955,400
Aug 16, 202217.9818.2517.9818.2518.25121,400
Aug 15, 202217.5618.0017.3117.9317.9387,000
Aug 12, 202217.6617.8817.6017.8117.8153,100
Aug 11, 202217.7218.0317.6117.6917.69114,700
Aug 10, 202218.0118.1017.7117.7117.7192,600
Aug 09, 202217.9018.0417.8018.0018.00133,400
Aug 08, 202217.5518.2217.5517.9417.94103,000
Aug 05, 202217.6518.1617.5117.7217.72183,900
Aug 04, 202217.5117.7017.0717.7017.70186,800
Aug 03, 202217.7417.7417.3917.5117.5168,800
Aug 02, 202217.7417.7917.3117.6917.6993,700
Aug 01, 202217.5017.6517.0717.5917.5991,600
Jul 29, 202217.5517.7617.4717.7217.72119,600
Jul 28, 202217.4917.4917.0917.4317.4374,300
Jul 27, 202217.1617.5017.0217.4517.45130,800
Jul 26, 202216.8517.1016.4217.0317.03143,400
Jul 25, 202216.6116.9816.5616.8516.85116,200
Jul 22, 202216.9317.1216.4216.5416.54176,800
Jul 22, 20220.525 Dividend
Jul 21, 202217.5417.5517.0417.5517.02238,800
Jul 20, 202217.7117.7617.0617.4016.88393,400
Jul 19, 202217.8518.0417.6517.7117.18241,300
Jul 18, 202217.9417.9817.6617.7517.22155,800
Jul 15, 202217.8817.9017.4217.5317.01138,400
Jul 14, 202217.2017.2916.7517.2716.7569,800
Jul 13, 202217.0617.4617.0617.3116.79110,200
Jul 12, 202216.5917.2916.5917.1616.6574,100
Jul 11, 202217.3617.5516.8217.1416.63121,200
Jul 08, 202217.6917.6917.3117.3616.8445,400
Jul 07, 202216.9017.5516.9017.3916.87144,100
Jul 06, 202216.7116.9416.2016.8416.3497,200
Jul 05, 202217.0117.1916.1516.7016.20152,300
Jul 01, 202216.8017.2816.5117.2516.73121,600
Jun 30, 202216.6417.1516.5416.7216.22140,500
Jun 29, 202217.3517.3816.5016.8116.31300,600
Jun 28, 202217.3317.6617.0017.2716.75247,600
Jun 27, 202216.5617.0916.4717.0316.52307,700
Jun 24, 202215.5816.5515.4016.3715.88223,500
Jun 23, 202216.2316.2315.2615.5415.08237,900
Jun 22, 202215.7716.1915.4316.1315.65155,700
Jun 21, 202215.2816.1615.1816.1215.64250,700
Jun 17, 202215.5015.8514.9014.9714.52420,100
Jun 16, 202216.5916.6515.1215.2814.82540,300
Jun 15, 202217.3317.7915.7216.6516.15965,600
Jun 14, 202218.0118.0817.2017.3316.81166,600
Jun 13, 202219.0019.0217.8317.9117.37372,200
Jun 10, 202219.4819.8419.2519.7519.16142,400
Jun 09, 202219.6519.8719.4919.8019.21112,400
Jun 08, 202219.5919.9419.4019.7919.20146,200
Jun 07, 202218.9419.7018.9319.7019.11187,200
Jun 06, 202218.8218.9618.6118.8918.3254,900
Jun 03, 202218.7918.8718.6118.6618.10144,800
Jun 02, 202218.7118.8518.6018.8218.2656,800
Jun 01, 202218.4818.7418.2518.7118.15100,500
May 31, 202218.3218.4918.1618.3617.81112,200
May 27, 202217.8118.4417.8118.1917.65132,600
May 26, 202217.7518.1717.7517.9117.37102,100
May 25, 202217.7018.0417.7017.8517.32107,600
May 24, 202217.5917.8517.4017.7817.2568,600
May 23, 202217.5017.7217.4617.5917.0667,500
May 20, 202217.5517.6117.2617.4116.8946,700
May 19, 202217.2517.5617.0817.3916.8781,800
May 18, 202217.9918.1317.3817.5517.02102,100
May 17, 202218.0418.1217.8017.9917.4564,300
May 16, 202217.6218.0517.5817.7617.23114,200
May 13, 202217.1817.6117.1717.6017.0778,000
May 12, 202217.0517.4116.8317.1916.68182,600
May 11, 202216.8417.5816.7917.1916.68123,700
May 10, 202217.2017.2916.6616.7316.23168,300
May 09, 202217.5017.6116.7716.9016.39303,900
May 06, 202217.6417.8917.4417.6317.10186,600
May 05, 202218.1518.1517.1717.5317.01180,400
May 04, 202217.3018.1117.1618.0317.49179,600
May 03, 202217.1217.2916.8516.9916.48122,700
May 02, 202217.5817.6416.8617.1816.67339,600
Apr 29, 202218.1218.1617.6217.7217.1991,900
Apr 28, 202217.8418.1217.5118.0317.4975,800
Apr 27, 202217.2517.9217.2517.7017.17148,700
Apr 26, 202218.0518.1317.1317.2516.73371,700
Apr 25, 202218.5218.5217.5418.0517.51278,000
Apr 22, 202219.0319.1718.3318.7018.14520,500
Apr 22, 20220.525 Dividend
Apr 21, 202219.9820.0519.6019.7318.63467,400
Apr 20, 202219.7419.9419.3719.8618.75186,000
Apr 19, 202219.9920.0019.3119.5718.48305,000
Apr 18, 202219.7820.1419.5519.9818.87457,200
Apr 14, 202219.3019.8019.2019.5518.46129,500
Apr 13, 202219.3619.3919.2519.3118.23144,100
Apr 12, 202218.9319.3218.9119.1718.10209,300
Apr 11, 202218.9719.0618.7518.8417.7994,000
Apr 08, 202218.8219.2818.7119.1018.04150,000
Apr 07, 202218.5718.9818.4018.9017.85133,400
Apr 06, 202218.3818.7618.3618.5517.5299,900
Apr 05, 202218.8619.0518.2918.3017.28141,700
Apr 04, 202218.2418.9118.1418.8917.84247,500
Apr 01, 202217.7418.2517.5218.1917.18155,500
Mar 31, 202217.6917.8217.6017.6116.63159,700
Mar 30, 202217.9017.9517.6417.7416.75155,000
Mar 29, 202217.6317.7717.1417.7216.73381,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...