Home

USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

23.18
-0.67 (-2.81%)
NYSE · Last Trade: Aug 1st, 5:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202524.0724.1423.7223.85118,65523.85
7/30/202524.1524.2023.8024.07123,83224.07
7/29/202523.9324.1923.7524.17163,20624.17
7/28/202524.0924.2623.9323.97192,31223.97
7/25/202524.7824.9724.3124.56393,15624.04
7/24/202524.5824.9724.5024.83133,06624.30
7/23/202524.3724.6524.2524.56102,98524.04
7/22/202524.0024.2824.0024.1794,32523.65
7/21/202524.3824.4923.9223.99136,92223.48
7/18/202524.4524.4524.0324.24123,24223.72
7/17/202524.0424.1923.9124.1689,91223.64
7/16/202524.4524.6424.0024.12113,63823.60
7/15/202524.5824.9824.3724.42131,49523.90
7/14/202525.2626.5224.5624.72512,93924.19
7/11/202524.6024.8724.4524.6997,13624.16
7/10/202524.5524.6824.4024.59133,29324.06
7/09/202524.6124.8924.5024.6454,36424.11
7/08/202524.6725.0824.4224.78137,24624.25
7/07/202524.9925.1024.1524.50138,60623.98
7/03/202525.0125.0224.6724.9561,39924.42
7/02/202524.3325.1224.3324.93135,96124.40
7/01/202524.4824.4823.9024.42165,05423.90
6/30/202524.3124.6824.1224.31153,78823.79
6/27/202524.5024.8324.2724.40185,74623.88
6/26/202524.2024.5323.9124.48194,18723.96
6/25/202524.6024.9723.9524.04244,71923.53
6/24/202524.4725.0024.4724.58149,34424.05
6/23/202525.0025.4924.4424.65208,89524.12
6/20/202525.3325.5224.8424.911,648,10924.38
6/18/202525.1425.2924.7625.29483,71624.75
6/17/202524.9025.4424.7125.07351,49124.53
6/16/202525.1825.3624.7924.95324,05324.42
6/13/202525.2725.4824.9425.23245,79024.69
6/12/202525.0725.4024.8925.27174,19924.73
6/11/202525.5125.5925.0825.21381,93024.67
6/10/202525.7125.9625.3225.33129,48024.79
6/09/202525.9926.0225.4225.67202,82525.12
6/06/202525.8526.1725.8225.97146,66025.41
6/05/202526.1126.1125.3325.69164,64325.14
6/04/202526.3326.5025.8925.95245,69725.40
6/03/202525.4026.4425.2926.31311,89825.75
6/02/202525.7825.7824.8825.24742,56924.70
5/30/202525.2925.7725.1925.201,397,01224.66
5/29/202525.7126.1025.3425.41209,41724.87
5/28/202525.9426.1025.5025.76154,69225.21
5/27/202525.3125.8225.0525.75154,29325.20
5/23/202524.7025.2424.7025.01194,07724.48
5/22/202524.6924.8724.1724.70160,65024.17
5/21/202524.7525.0524.5824.66173,54924.13
5/20/202524.1725.0024.0324.87178,18624.34
5/19/202523.8824.3323.5924.24181,82823.72
5/16/202524.1824.3923.6724.06158,56923.55
5/15/202524.3024.3523.8924.20142,28623.68
5/14/202524.5524.5524.0924.4888,98723.96
5/13/202524.2824.8024.0824.60164,45324.07
5/12/202524.6024.7523.9624.08207,29923.57
5/09/202524.0424.5023.5424.19484,80323.67
5/08/202523.3523.6823.0023.55610,54023.05
5/07/202523.1923.5022.8023.11225,70222.62
5/06/202523.4723.7122.8023.16258,48222.66
5/05/202524.8224.8223.9124.30124,43023.78
5/02/202524.4224.9624.2524.9663,00024.43