Canada markets closed

USA Compression Partners, LP (USAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.51-0.01 (-0.04%)
At close: 04:00PM EDT
22.56 +0.05 (+0.22%)
After hours: 05:29PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202422.5222.8422.3722.5122.51157,100
Sept 12, 202422.0722.5421.9922.5222.52183,600
Sept 11, 202422.0722.3321.8521.8921.89280,400
Sept 10, 202421.8021.9721.6121.9221.92337,500
Sept 09, 202422.0022.1721.6321.7121.71252,500
Sept 06, 202422.2322.4921.8421.8421.84228,000
Sept 05, 202422.4822.5922.2222.2422.24139,800
Sept 04, 202422.2022.6222.1622.2722.27142,700
Sept 03, 202422.2822.5022.0822.2022.20243,400
Aug 30, 202422.4622.7922.3022.5122.51241,200
Aug 29, 202422.0022.7922.0022.5622.56217,600
Aug 28, 202422.0922.2821.8521.9421.94352,600
Aug 27, 202422.5022.7021.9722.1722.17277,800
Aug 26, 202422.3022.8722.3022.5422.54214,000
Aug 23, 202421.9622.5221.9622.1322.13208,200
Aug 22, 202421.9622.2821.7921.8421.84201,300
Aug 21, 202421.9422.1721.7121.8221.82243,000
Aug 20, 202422.1522.2121.6721.7521.75248,400
Aug 19, 202422.4122.7222.1122.1822.18198,900
Aug 16, 202422.0122.5721.9922.3922.39360,600
Aug 15, 202421.7222.2621.6621.9821.98325,600
Aug 14, 202421.4421.8121.2221.5821.58376,700
Aug 13, 202421.5021.6821.1221.3721.37479,800
Aug 12, 202421.9622.1421.3921.4421.44282,600
Aug 09, 202422.1922.3821.9121.9621.96274,300
Aug 08, 202421.8322.5621.7522.2122.211,218,500
Aug 07, 202421.8622.2421.7321.8321.83652,300
Aug 06, 202421.5022.0121.0721.8021.80746,200
Aug 05, 202422.0122.0321.0621.0921.09745,900
Aug 02, 202422.8722.9622.0222.2322.23569,000
Aug 01, 202422.9923.2122.6122.7422.74460,800
Jul 31, 202422.9723.1122.7722.9422.94313,400
Jul 30, 202422.6822.9322.6822.8422.84362,300
Jul 29, 202423.1323.1622.6022.6822.68177,100
Jul 26, 202422.9723.1422.8223.0523.05267,300
Jul 25, 202422.7823.1922.7822.9222.92231,500
Jul 24, 202423.2023.2322.8022.8622.86394,600
Jul 23, 202423.6123.6723.0323.1323.13403,000
Jul 22, 202423.5723.7823.3823.5323.53325,600
Jul 22, 20240.525 Dividend
Jul 19, 202424.6224.7324.2524.2723.75294,000
Jul 18, 202424.6524.8524.5724.6224.09236,000
Jul 17, 202424.7024.9024.4824.6224.09392,500
Jul 16, 202424.4124.8924.3724.6624.13307,800
Jul 15, 202424.2324.5324.0824.4023.87545,700
Jul 12, 202424.1024.2123.9324.1223.60247,100
Jul 11, 202423.8624.0223.8223.9823.46285,100
Jul 10, 202423.6723.7923.6023.7223.21195,800
Jul 09, 202423.6823.9423.3023.6723.161,051,300
Jul 08, 202423.7523.8523.5423.6323.12188,700
Jul 05, 202423.9023.9823.6023.7123.20246,400
Jul 03, 202423.9023.9423.7523.8123.29110,700
Jul 02, 202423.6323.8423.5323.7223.21156,000
Jul 01, 202423.8123.9523.5323.6523.14222,700
Jun 28, 202423.9224.0923.7323.7323.22757,100
Jun 27, 202424.0224.0223.5623.8523.33193,400
Jun 26, 202423.9124.0523.8023.8523.33205,100
Jun 25, 202424.1024.1723.9123.9323.41261,400
Jun 24, 202423.8624.3523.8624.0723.55608,900
Jun 21, 202423.8423.9123.5123.8623.344,559,400
Jun 20, 202424.2024.2123.6323.9023.38753,800
Jun 18, 202424.1524.3023.9624.1223.60793,000
Jun 17, 202423.3024.2523.3024.0723.55676,600
Jun 14, 202423.8924.1923.5023.5323.02799,300
Jun 13, 202423.8423.8423.4423.5923.08334,400
Jun 12, 202424.0224.0223.5223.5423.03274,500
Jun 11, 202424.0324.1223.7523.7923.28262,300
Jun 10, 202423.8624.1523.8624.0023.48547,100
Jun 07, 202423.9124.0223.7723.8523.33168,800
Jun 06, 202423.7824.1723.7823.8623.34135,900
Jun 05, 202423.8124.0123.6223.9723.45127,600
Jun 04, 202423.9923.9923.2923.7223.21254,100
Jun 03, 202424.4524.5023.6723.9523.43226,800
May 31, 202424.2424.5524.1024.5023.97125,800
May 30, 202424.0824.3824.0124.1123.59127,300
May 29, 202424.0424.0923.8823.8823.36127,300
May 28, 202423.9424.1023.6924.0423.52192,400
May 24, 202424.1124.2323.8423.8623.34186,000
May 23, 202424.3224.5323.9723.9723.45282,400
May 22, 202424.2324.6624.0124.2023.68485,400
May 21, 202424.5324.7324.2124.3423.81235,000
May 20, 202424.4424.9524.1824.8324.29483,900
May 17, 202424.4724.4724.0024.2723.75344,600
May 16, 202424.3824.7324.1724.3523.82375,900
May 15, 202424.2924.5823.8524.3623.83372,100
May 14, 202424.1324.4623.9424.3523.82344,100
May 13, 202424.7524.8823.7323.9923.47397,200
May 10, 202425.1525.2824.3124.5223.99238,400
May 09, 202425.2625.4724.9425.0724.53241,200
May 08, 202424.9025.3424.6825.1824.64609,300
May 07, 202424.2125.1724.2124.9424.40481,500
May 06, 202424.3824.5924.0624.2023.68453,400
May 03, 202424.6324.7724.3224.3523.82302,100
May 02, 202424.1824.8124.1824.5223.99240,200
May 01, 202424.3324.4223.8424.0223.50228,900
Apr 30, 202424.5324.6524.1324.2323.71138,800
Apr 29, 202424.6024.8524.5124.7024.17122,500
Apr 26, 202424.7624.9824.5724.6424.11243,900
Apr 25, 202424.6525.1124.5924.8524.31219,000
Apr 24, 202424.6725.0724.5524.7524.21157,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...