Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202319.6520.1019.5020.0220.0265,500
Mar 23, 202320.2220.5219.7019.9319.93181,300
Mar 22, 202320.4920.5820.1620.2220.22184,900
Mar 21, 202320.0120.5720.0120.5420.54139,800
Mar 20, 202319.6720.3119.6719.7519.75168,400
Mar 17, 202319.5519.8919.5219.7319.73347,900
Mar 16, 202319.5620.2019.4520.0720.07193,700
Mar 15, 202320.1020.1019.3919.8419.84355,400
Mar 14, 202320.1220.7920.1220.3820.38153,400
Mar 13, 202320.0320.5619.6320.1020.10209,900
Mar 10, 202321.1121.2520.1820.4020.40359,700
Mar 09, 202321.6821.8721.2021.2521.25228,300
Mar 08, 202321.7521.8421.4321.5821.58247,900
Mar 07, 202321.8821.9021.6121.7421.74132,700
Mar 06, 202321.7921.9521.6521.9121.91212,700
Mar 03, 202321.5021.9521.4521.8021.80122,300
Mar 02, 202321.1921.5721.0921.5521.55387,100
Mar 01, 202321.0221.1820.8421.1321.13425,400
Feb 28, 202321.0721.1820.8720.9320.93387,600
Feb 27, 202320.6421.2720.5620.9820.98269,700
Feb 24, 202320.7420.9120.5520.5620.56254,800
Feb 23, 202320.3220.8320.3220.8020.80131,100
Feb 22, 202320.2420.4620.0120.3220.32240,300
Feb 21, 202320.5720.7820.1820.2920.29222,200
Feb 17, 202320.9220.9220.4520.5320.53228,900
Feb 16, 202321.0821.3520.9821.0321.03483,000
Feb 15, 202321.1221.2620.9621.1421.14235,600
Feb 14, 202320.9521.4220.5321.0121.01225,600
Feb 13, 202320.7121.3020.7121.0121.01497,400
Feb 10, 202320.5321.1520.5220.8920.89322,200
Feb 09, 202321.3521.4020.4520.5820.58227,100
Feb 08, 202321.1421.6421.1421.3021.30291,500
Feb 07, 202321.0921.3420.9321.3021.3068,100
Feb 06, 202321.0421.1920.7820.9920.99107,300
Feb 03, 202321.0321.2520.8320.9520.95193,800
Feb 02, 202320.7020.9920.6020.9720.97110,200
Feb 01, 202320.7320.9720.5220.7920.79164,200
Jan 31, 202320.4020.7220.2820.7020.70215,900
Jan 30, 202320.3320.6220.2920.4320.43118,900
Jan 27, 202320.0920.5620.0920.3220.32126,200
Jan 26, 202320.2020.3520.0920.1720.17106,200
Jan 25, 202320.0720.2919.8020.0620.06123,600
Jan 24, 202320.2020.3020.0120.0920.0979,700
Jan 23, 202320.1920.5620.1520.2120.21186,300
Jan 20, 202320.2020.3919.8420.2720.27192,800
Jan 20, 20230.525 Dividend
Jan 19, 202320.4820.9520.4620.6720.15254,200
Jan 18, 202320.5820.9720.3320.4819.96269,800
Jan 17, 202320.8221.0020.4520.5320.01332,400
Jan 13, 202321.0021.0020.6320.9120.38102,600
Jan 12, 202320.6721.2420.5320.8620.33489,400
Jan 11, 202320.0120.6519.8920.6520.13317,000
Jan 10, 202319.9120.0019.7919.9219.41132,800
Jan 09, 202319.7519.9519.6219.8219.32147,200
Jan 06, 202319.4319.9719.2719.5019.00119,000
Jan 05, 202319.1819.3718.9519.2418.75104,100
Jan 04, 202319.2119.6219.0119.0718.59113,600
Jan 03, 202319.4919.7119.0019.1318.64129,700
Dec 30, 202219.7719.9319.4319.5319.03105,300
Dec 29, 202219.3120.0819.3119.7019.20103,100
Dec 28, 202219.1819.4619.0419.3118.82244,100
Dec 27, 202219.2119.5119.1119.4418.9596,500
Dec 23, 202218.9619.4218.9119.3318.8491,400
Dec 22, 202219.3919.3918.6418.9018.42181,100
Dec 21, 202218.9519.5518.8019.3118.82201,100
Dec 20, 202218.7719.3018.7318.8818.40159,600
Dec 19, 202218.9319.3218.7018.9118.43175,400
Dec 16, 202219.5019.8118.7318.7318.252,062,600
Dec 15, 202219.5419.9519.5019.6719.17367,700
Dec 14, 202219.7120.0019.4319.7219.22365,300
Dec 13, 202219.5020.4019.4419.6819.18458,200
Dec 12, 202218.7819.5018.5719.4918.99356,900
Dec 09, 202218.1719.0018.1718.7418.26334,700
Dec 08, 202218.2618.2718.0118.0917.6333,100
Dec 07, 202218.1818.2017.9518.0817.62125,200
Dec 06, 202218.4318.4818.0118.1017.64154,300
Dec 05, 202218.7218.8218.2118.3717.90203,000
Dec 02, 202218.2318.9918.2218.6918.2298,100
Dec 01, 202218.5218.6518.3018.3817.9160,400
Nov 30, 202218.6218.6218.1218.3717.90154,500
Nov 29, 202218.1918.6718.1918.6218.1573,800
Nov 28, 202218.2018.3718.0018.1917.73138,300
Nov 25, 202218.5018.6518.3418.4117.9431,800
Nov 23, 202218.3618.5618.2618.4818.0135,800
Nov 22, 202218.3818.6018.2218.5418.0768,200
Nov 21, 202218.1318.4117.8018.2517.79101,000
Nov 18, 202218.3518.4718.1018.3617.8956,000
Nov 17, 202218.4318.5718.2018.4417.9752,600
Nov 16, 202218.2018.6718.2018.6118.1468,200
Nov 15, 202218.3818.4818.1018.3917.9250,200
Nov 14, 202218.2118.5018.1018.2317.7768,000
Nov 11, 202218.1418.5018.0918.2117.7576,400
Nov 10, 202218.0818.4918.0818.3817.91124,100
Nov 09, 202218.5518.5817.8518.0517.59148,100
Nov 08, 202218.2218.7218.0918.6218.15127,700
Nov 07, 202218.4118.6518.3018.3217.85129,500
Nov 04, 202218.2218.4718.0318.2717.81146,200
Nov 03, 202217.6018.0717.2717.9917.53163,600
Nov 02, 202218.1618.3517.7017.7817.33135,900
Nov 01, 202218.1618.2817.7018.1117.65144,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...