Canada markets close in 1 hour 37 minutes

USA Compression Partners, LP (USAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.78+0.22 (+0.90%)
As of 02:17PM EST. Market open.
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202424.5524.9724.5824.7824.7878,969
Feb 28, 202424.3924.8824.3524.5624.56219,200
Feb 27, 202424.3024.7124.1424.4524.45234,400
Feb 26, 202424.2924.5224.1124.4024.40123,400
Feb 23, 202424.3024.5624.0724.5024.50140,200
Feb 22, 202424.8824.8824.2424.3424.34140,500
Feb 21, 202424.2624.8924.2624.4724.47318,100
Feb 20, 202423.5224.4823.5224.4824.48384,500
Feb 16, 202423.9424.6623.9424.1324.13233,700
Feb 15, 202423.0024.3422.7824.1524.15239,000
Feb 14, 202423.2023.3822.5322.7422.74251,400
Feb 13, 202423.8024.4222.7622.9722.97812,700
Feb 12, 202424.2024.4923.8223.8923.89317,300
Feb 09, 202424.6824.6924.0124.1624.16199,200
Feb 08, 202424.1524.5024.0024.5024.505,175,400
Feb 07, 202424.9425.0524.3424.4124.41363,800
Feb 06, 202425.0425.3224.7824.8424.84659,000
Feb 05, 202425.2225.4025.0025.0225.02325,800
Feb 02, 202425.5425.8225.2325.3325.33716,700
Feb 01, 202424.8225.6724.8025.6125.61467,500
Jan 31, 202425.8126.0924.8224.9524.95566,700
Jan 30, 202426.0226.3025.6025.6625.66265,800
Jan 29, 202426.2326.3525.5026.0926.09534,300
Jan 26, 202426.3026.7425.9926.1926.19387,700
Jan 25, 202426.2726.6525.8426.3026.30612,500
Jan 24, 202425.8826.9325.6226.0126.011,055,700
Jan 23, 202425.8826.2425.5725.6825.68488,400
Jan 22, 202424.6525.9524.4625.9225.92573,400
Jan 19, 202424.4424.8324.2024.7224.72278,200
Jan 19, 20240.525 Dividend
Jan 18, 202424.7625.2424.5125.1624.64467,000
Jan 17, 202424.1224.9324.0024.9324.41378,300
Jan 16, 202424.3025.0924.1224.5424.03480,500
Jan 12, 202424.0724.3323.4123.9123.41375,800
Jan 11, 202424.0624.3123.6923.7923.29924,100
Jan 10, 202424.6024.7424.0124.0323.53148,500
Jan 09, 202424.5624.7024.3324.5924.08203,500
Jan 08, 202424.5024.8924.2224.5624.05104,400
Jan 05, 202424.6025.1224.5324.5724.06172,400
Jan 04, 202424.3724.6124.2224.4323.92267,800
Jan 03, 202423.7824.6223.7824.2523.74113,700
Jan 02, 202422.9624.2422.9624.2223.71356,800
Dec 29, 202324.3024.3322.7822.8322.35305,800
Dec 28, 202323.6024.6923.6024.0123.512,173,600
Dec 27, 202323.6024.4423.6023.8723.37123,800
Dec 26, 202324.0024.6123.7423.7423.24471,600
Dec 22, 202324.5225.0924.0024.0923.59424,400
Dec 21, 202325.2026.2424.5424.7624.241,316,100
Dec 20, 202324.7125.4524.7124.8724.351,244,400
Dec 19, 202324.3924.7124.1424.7024.18240,900
Dec 18, 202324.6824.7523.9424.2323.72834,700
Dec 15, 202324.0425.0523.5624.6524.1411,526,500
Dec 14, 202323.5024.2023.3824.1623.66714,400
Dec 13, 202323.1023.4622.5823.3022.81865,100
Dec 12, 202323.3623.4322.5623.0622.58710,700
Dec 11, 202323.7524.2123.2023.4822.99795,400
Dec 08, 202323.6023.9723.2923.7523.25636,300
Dec 07, 202322.8823.5822.8823.5723.08471,800
Dec 06, 202323.3023.6522.8123.0122.53304,500
Dec 05, 202323.9524.0923.4323.4422.95398,300
Dec 04, 202323.7124.4323.6623.9523.45369,900
Dec 01, 202323.7224.3523.6923.8023.30313,600
Nov 30, 202323.9124.4123.6223.8123.31381,500
Nov 29, 202323.3723.9823.1723.7223.23421,300
Nov 28, 202324.2324.3623.2823.4622.97486,500
Nov 27, 202324.1224.5424.0324.2923.78376,900
Nov 24, 202324.2324.9724.1124.1223.62159,300
Nov 22, 202324.2924.5923.7724.4023.89409,900
Nov 21, 202325.1025.3224.2724.5624.05481,700
Nov 20, 202325.9225.9925.1725.5224.99256,400
Nov 17, 202325.7426.2625.5525.7225.18188,200
Nov 16, 202326.1426.3825.0925.4524.92240,700
Nov 15, 202326.5526.6126.1726.3325.78229,100
Nov 14, 202326.3026.5326.1726.4525.90237,500
Nov 13, 202325.9026.2325.8026.2225.67202,000
Nov 10, 202326.0526.2225.8325.9325.39221,300
Nov 09, 202326.0026.2625.8225.9325.39171,800
Nov 08, 202325.9026.0925.6925.9925.45146,600
Nov 07, 202325.8025.9925.3125.9225.38146,400
Nov 06, 202326.0226.2425.8226.1125.57309,000
Nov 03, 202325.6126.1725.5426.0125.47355,700
Nov 02, 202325.3125.9325.3125.7025.16688,000
Nov 01, 202325.3325.3924.8425.2624.73346,800
Oct 31, 202324.9925.2624.6125.1024.58354,500
Oct 30, 202324.7525.0024.5124.6524.14191,700
Oct 27, 202325.0025.0124.5324.8024.28262,200
Oct 26, 202324.9725.2224.6224.9124.39265,400
Oct 25, 202325.3825.4124.9525.1624.64263,600
Oct 24, 202324.9825.5524.8025.1924.66378,400
Oct 23, 202325.1925.2424.7625.0324.51264,300
Oct 20, 202325.6825.6924.9725.3024.77339,000
Oct 20, 20230.525 Dividend
Oct 19, 202326.2426.5926.0026.1425.08558,800
Oct 18, 202325.9326.4025.7126.2425.18427,000
Oct 17, 202325.8826.1625.7125.7724.73363,600
Oct 16, 202325.8526.0925.6825.8524.80205,200
Oct 13, 202326.0026.0825.6125.6424.60288,000
Oct 12, 202325.7325.8625.1625.6524.61300,200
Oct 11, 202325.7425.9725.4925.7224.68402,600
Oct 10, 202325.9126.0925.5625.5924.55316,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...