USA Compression Partners, LP (USAC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.02

+0.09

(+0.45%)

At close: 04:00PM EDT

20.38

+0.36

(+1.80%)

After hours:

07:03PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	19.65	20.10	19.50	20.02	20.02	65,500
Mar 23, 2023	20.22	20.52	19.70	19.93	19.93	181,300
Mar 22, 2023	20.49	20.58	20.16	20.22	20.22	184,900
Mar 21, 2023	20.01	20.57	20.01	20.54	20.54	139,800
Mar 20, 2023	19.67	20.31	19.67	19.75	19.75	168,400
Mar 17, 2023	19.55	19.89	19.52	19.73	19.73	347,900
Mar 16, 2023	19.56	20.20	19.45	20.07	20.07	193,700
Mar 15, 2023	20.10	20.10	19.39	19.84	19.84	355,400
Mar 14, 2023	20.12	20.79	20.12	20.38	20.38	153,400
Mar 13, 2023	20.03	20.56	19.63	20.10	20.10	209,900
Mar 10, 2023	21.11	21.25	20.18	20.40	20.40	359,700
Mar 09, 2023	21.68	21.87	21.20	21.25	21.25	228,300
Mar 08, 2023	21.75	21.84	21.43	21.58	21.58	247,900
Mar 07, 2023	21.88	21.90	21.61	21.74	21.74	132,700
Mar 06, 2023	21.79	21.95	21.65	21.91	21.91	212,700
Mar 03, 2023	21.50	21.95	21.45	21.80	21.80	122,300
Mar 02, 2023	21.19	21.57	21.09	21.55	21.55	387,100
Mar 01, 2023	21.02	21.18	20.84	21.13	21.13	425,400
Feb 28, 2023	21.07	21.18	20.87	20.93	20.93	387,600
Feb 27, 2023	20.64	21.27	20.56	20.98	20.98	269,700
Feb 24, 2023	20.74	20.91	20.55	20.56	20.56	254,800
Feb 23, 2023	20.32	20.83	20.32	20.80	20.80	131,100
Feb 22, 2023	20.24	20.46	20.01	20.32	20.32	240,300
Feb 21, 2023	20.57	20.78	20.18	20.29	20.29	222,200
Feb 17, 2023	20.92	20.92	20.45	20.53	20.53	228,900
Feb 16, 2023	21.08	21.35	20.98	21.03	21.03	483,000
Feb 15, 2023	21.12	21.26	20.96	21.14	21.14	235,600
Feb 14, 2023	20.95	21.42	20.53	21.01	21.01	225,600
Feb 13, 2023	20.71	21.30	20.71	21.01	21.01	497,400
Feb 10, 2023	20.53	21.15	20.52	20.89	20.89	322,200
Feb 09, 2023	21.35	21.40	20.45	20.58	20.58	227,100
Feb 08, 2023	21.14	21.64	21.14	21.30	21.30	291,500
Feb 07, 2023	21.09	21.34	20.93	21.30	21.30	68,100
Feb 06, 2023	21.04	21.19	20.78	20.99	20.99	107,300
Feb 03, 2023	21.03	21.25	20.83	20.95	20.95	193,800
Feb 02, 2023	20.70	20.99	20.60	20.97	20.97	110,200
Feb 01, 2023	20.73	20.97	20.52	20.79	20.79	164,200
Jan 31, 2023	20.40	20.72	20.28	20.70	20.70	215,900
Jan 30, 2023	20.33	20.62	20.29	20.43	20.43	118,900
Jan 27, 2023	20.09	20.56	20.09	20.32	20.32	126,200
Jan 26, 2023	20.20	20.35	20.09	20.17	20.17	106,200
Jan 25, 2023	20.07	20.29	19.80	20.06	20.06	123,600
Jan 24, 2023	20.20	20.30	20.01	20.09	20.09	79,700
Jan 23, 2023	20.19	20.56	20.15	20.21	20.21	186,300
Jan 20, 2023	20.20	20.39	19.84	20.27	20.27	192,800
Jan 20, 2023	0.525 Dividend
Jan 19, 2023	20.48	20.95	20.46	20.67	20.15	254,200
Jan 18, 2023	20.58	20.97	20.33	20.48	19.96	269,800
Jan 17, 2023	20.82	21.00	20.45	20.53	20.01	332,400
Jan 13, 2023	21.00	21.00	20.63	20.91	20.38	102,600
Jan 12, 2023	20.67	21.24	20.53	20.86	20.33	489,400
Jan 11, 2023	20.01	20.65	19.89	20.65	20.13	317,000
Jan 10, 2023	19.91	20.00	19.79	19.92	19.41	132,800
Jan 09, 2023	19.75	19.95	19.62	19.82	19.32	147,200
Jan 06, 2023	19.43	19.97	19.27	19.50	19.00	119,000
Jan 05, 2023	19.18	19.37	18.95	19.24	18.75	104,100
Jan 04, 2023	19.21	19.62	19.01	19.07	18.59	113,600
Jan 03, 2023	19.49	19.71	19.00	19.13	18.64	129,700
Dec 30, 2022	19.77	19.93	19.43	19.53	19.03	105,300
Dec 29, 2022	19.31	20.08	19.31	19.70	19.20	103,100
Dec 28, 2022	19.18	19.46	19.04	19.31	18.82	244,100
Dec 27, 2022	19.21	19.51	19.11	19.44	18.95	96,500
Dec 23, 2022	18.96	19.42	18.91	19.33	18.84	91,400
Dec 22, 2022	19.39	19.39	18.64	18.90	18.42	181,100
Dec 21, 2022	18.95	19.55	18.80	19.31	18.82	201,100
Dec 20, 2022	18.77	19.30	18.73	18.88	18.40	159,600
Dec 19, 2022	18.93	19.32	18.70	18.91	18.43	175,400
Dec 16, 2022	19.50	19.81	18.73	18.73	18.25	2,062,600
Dec 15, 2022	19.54	19.95	19.50	19.67	19.17	367,700
Dec 14, 2022	19.71	20.00	19.43	19.72	19.22	365,300
Dec 13, 2022	19.50	20.40	19.44	19.68	19.18	458,200
Dec 12, 2022	18.78	19.50	18.57	19.49	18.99	356,900
Dec 09, 2022	18.17	19.00	18.17	18.74	18.26	334,700
Dec 08, 2022	18.26	18.27	18.01	18.09	17.63	33,100
Dec 07, 2022	18.18	18.20	17.95	18.08	17.62	125,200
Dec 06, 2022	18.43	18.48	18.01	18.10	17.64	154,300
Dec 05, 2022	18.72	18.82	18.21	18.37	17.90	203,000
Dec 02, 2022	18.23	18.99	18.22	18.69	18.22	98,100
Dec 01, 2022	18.52	18.65	18.30	18.38	17.91	60,400
Nov 30, 2022	18.62	18.62	18.12	18.37	17.90	154,500
Nov 29, 2022	18.19	18.67	18.19	18.62	18.15	73,800
Nov 28, 2022	18.20	18.37	18.00	18.19	17.73	138,300
Nov 25, 2022	18.50	18.65	18.34	18.41	17.94	31,800
Nov 23, 2022	18.36	18.56	18.26	18.48	18.01	35,800
Nov 22, 2022	18.38	18.60	18.22	18.54	18.07	68,200
Nov 21, 2022	18.13	18.41	17.80	18.25	17.79	101,000
Nov 18, 2022	18.35	18.47	18.10	18.36	17.89	56,000
Nov 17, 2022	18.43	18.57	18.20	18.44	17.97	52,600
Nov 16, 2022	18.20	18.67	18.20	18.61	18.14	68,200
Nov 15, 2022	18.38	18.48	18.10	18.39	17.92	50,200
Nov 14, 2022	18.21	18.50	18.10	18.23	17.77	68,000
Nov 11, 2022	18.14	18.50	18.09	18.21	17.75	76,400
Nov 10, 2022	18.08	18.49	18.08	18.38	17.91	124,100
Nov 09, 2022	18.55	18.58	17.85	18.05	17.59	148,100
Nov 08, 2022	18.22	18.72	18.09	18.62	18.15	127,700
Nov 07, 2022	18.41	18.65	18.30	18.32	17.85	129,500
Nov 04, 2022	18.22	18.47	18.03	18.27	17.81	146,200
Nov 03, 2022	17.60	18.07	17.27	17.99	17.53	163,600
Nov 02, 2022	18.16	18.35	17.70	17.78	17.33	135,900
Nov 01, 2022	18.16	18.28	17.70	18.11	17.65	144,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,017.10-192.18(-0.50%)

USA Compression Partners, LP (USAC)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,017.10
-192.18(-0.50%)