Canada markets closed

USA Compression Partners, LP (USAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.78+0.16 (+0.63%)
At close: 04:00PM EDT
24.78 +0.02 (+0.08%)
After hours: 04:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202424.5125.1224.6424.7824.78316,457
Apr 18, 202425.1825.5025.0225.1525.15324,300
Apr 17, 202425.1125.5024.8624.9724.97317,700
Apr 16, 202425.1025.4324.5625.0025.00930,700
Apr 15, 202425.6925.9425.0325.0825.08207,900
Apr 12, 202426.0526.2425.3725.4925.49318,200
Apr 11, 202425.9526.1824.9225.9425.94314,800
Apr 10, 202426.2026.4425.8725.9125.91170,500
Apr 09, 202426.4326.6526.1626.2026.20182,700
Apr 08, 202426.5026.9626.3826.4426.44216,800
Apr 05, 202427.8027.8026.4226.4826.48431,000
Apr 04, 202428.3328.4727.8127.8827.88213,500
Apr 03, 202427.9928.3527.9228.2428.24277,500
Apr 02, 202426.9628.0026.9627.8827.88172,900
Apr 01, 202426.6727.4726.5926.9626.96173,700
Mar 28, 202426.6126.9526.3626.6726.67305,500
Mar 27, 202427.4027.4326.4826.6626.66123,500
Mar 26, 202427.4427.4427.1027.2427.24134,900
Mar 25, 202427.4227.7527.1527.2227.2298,900
Mar 22, 202428.0028.0027.3427.3927.39123,100
Mar 21, 202428.1828.3027.8528.0128.0192,600
Mar 20, 202427.6828.3827.6028.1728.17356,100
Mar 19, 202427.5227.9727.5227.6827.68199,700
Mar 18, 202427.5827.8027.2927.4327.43256,500
Mar 15, 202427.1427.9827.1427.5527.551,544,000
Mar 14, 202427.5827.6727.0227.2627.26332,900
Mar 13, 202427.4628.0027.3427.4827.48262,400
Mar 12, 202427.4127.6627.1627.2927.29272,700
Mar 11, 202426.6027.4426.4027.4127.41382,000
Mar 08, 202426.8526.9326.3326.8226.82340,500
Mar 07, 202426.8526.8926.3526.5926.59296,200
Mar 06, 202425.9926.9425.9226.8726.87291,700
Mar 05, 202425.4026.0025.3125.8225.82123,800
Mar 04, 202424.9525.5024.9125.4325.43162,000
Mar 01, 202425.2125.3624.8225.0425.04158,100
Feb 29, 202424.5524.9824.5524.9724.97212,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...