UK markets closed

USA Compression Partners, LP (USAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.05+0.13 (+0.57%)
At close: 04:00PM EDT
23.05 0.00 (0.00%)
After hours: 06:54PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202422.9723.1422.8223.0523.05267,300
25 Jul 202422.7823.1922.7822.9222.92231,500
24 Jul 202423.2023.2322.8022.8622.86394,600
23 Jul 202423.6123.6723.0323.1323.13403,000
22 Jul 202423.5723.7823.3823.5323.53325,600
22 Jul 20240.525 Dividend
19 Jul 202424.6224.7324.2524.2723.75294,000
18 Jul 202424.6524.8524.5724.6224.09236,000
17 Jul 202424.7024.9024.4824.6224.09392,500
16 Jul 202424.4124.8924.3724.6624.13307,800
15 Jul 202424.2324.5324.0824.4023.87545,700
12 Jul 202424.1024.2123.9324.1223.60247,100
11 Jul 202423.8624.0223.8223.9823.46285,100
10 Jul 202423.6723.7923.6023.7223.21195,800
09 Jul 202423.6823.9423.3023.6723.161,051,300
08 Jul 202423.7523.8523.5423.6323.12188,700
05 Jul 202423.9023.9823.6023.7123.20246,400
03 Jul 202423.9023.9423.7523.8123.29110,700
02 Jul 202423.6323.8423.5323.7223.21156,000
01 Jul 202423.8123.9523.5323.6523.14222,700
28 Jun 202423.9224.0923.7323.7323.22757,100
27 Jun 202424.0224.0223.5623.8523.33193,400
26 Jun 202423.9124.0523.8023.8523.33205,100
25 Jun 202424.1024.1723.9123.9323.41261,400
24 Jun 202423.8624.3523.8624.0723.55608,900
21 Jun 202423.8423.9123.5123.8623.344,559,400
20 Jun 202424.2024.2123.6323.9023.38753,800
18 Jun 202424.1524.3023.9624.1223.60793,000
17 Jun 202423.3024.2523.3024.0723.55676,600
14 Jun 202423.8924.1923.5023.5323.02799,300
13 Jun 202423.8423.8423.4423.5923.08334,400
12 Jun 202424.0224.0223.5223.5423.03274,500
11 Jun 202424.0324.1223.7523.7923.28262,300
10 Jun 202423.8624.1523.8624.0023.48547,100
07 Jun 202423.9124.0223.7723.8523.33168,800
06 Jun 202423.7824.1723.7823.8623.34135,900
05 Jun 202423.8124.0123.6223.9723.45127,600
04 Jun 202423.9923.9923.2923.7223.21254,100
03 Jun 202424.4524.5023.6723.9523.43226,800
31 May 202424.2424.5524.1024.5023.97125,800
30 May 202424.0824.3824.0124.1123.59127,300
29 May 202424.0424.0923.8823.8823.36127,300
28 May 202423.9424.1023.6924.0423.52192,400
24 May 202424.1124.2323.8423.8623.34186,000
23 May 202424.3224.5323.9723.9723.45282,400
22 May 202424.2324.6624.0124.2023.68485,400
21 May 202424.5324.7324.2124.3423.81235,000
20 May 202424.4424.9524.1824.8324.29483,900
17 May 202424.4724.4724.0024.2723.75344,600
16 May 202424.3824.7324.1724.3523.82375,900
15 May 202424.2924.5823.8524.3623.83372,100
14 May 202424.1324.4623.9424.3523.82344,100
13 May 202424.7524.8823.7323.9923.47397,200
10 May 202425.1525.2824.3124.5223.99238,400
09 May 202425.2625.4724.9425.0724.53241,200
08 May 202424.9025.3424.6825.1824.64609,300
07 May 202424.2125.1724.2124.9424.40481,500
06 May 202424.3824.5924.0624.2023.68453,400
03 May 202424.6324.7724.3224.3523.82302,100
02 May 202424.1824.8124.1824.5223.99240,200
01 May 202424.3324.4223.8424.0223.50228,900
30 Apr 202424.5324.6524.1324.2323.71138,800
29 Apr 202424.6024.8524.5124.7024.17122,500
26 Apr 202424.7624.9824.5724.6424.11243,900
25 Apr 202424.6525.1124.5924.8524.31219,000
24 Apr 202424.6725.0724.5524.7524.21157,500
23 Apr 202424.6025.0024.5524.9424.40201,600
22 Apr 202424.7824.9824.5524.8024.26303,000
19 Apr 202424.5125.1724.5124.7824.24316,500
19 Apr 20240.525 Dividend
18 Apr 202425.1825.5025.0225.1524.09324,300
17 Apr 202425.1125.5024.8624.9723.92317,700
16 Apr 202425.1025.4324.5625.0023.95930,700
15 Apr 202425.6925.9425.0325.0824.03207,900
12 Apr 202426.0526.2425.3725.4924.42318,200
11 Apr 202425.9526.1824.9225.9424.85314,800
10 Apr 202426.2026.4425.8725.9124.82170,500
09 Apr 202426.4326.6526.1626.2025.10182,700
08 Apr 202426.5026.9626.3826.4425.33216,800
05 Apr 202427.8027.8026.4226.4825.37431,000
04 Apr 202428.3328.4727.8127.8826.71213,500
03 Apr 202427.9928.3527.9228.2427.05277,500
02 Apr 202426.9628.0026.9627.8826.71172,900
01 Apr 202426.6727.4726.5926.9625.83173,700
28 Mar 202426.6126.9526.3626.6725.55305,500
27 Mar 202427.4027.4326.4826.6625.54123,500
26 Mar 202427.4427.4427.1027.2426.09134,900
25 Mar 202427.4227.7527.1527.2226.0898,900
22 Mar 202428.0028.0027.3427.3926.24123,100
21 Mar 202428.1828.3027.8528.0126.8392,600
20 Mar 202427.6828.3827.6028.1726.99356,100
19 Mar 202427.5227.9727.5227.6826.52199,700
18 Mar 202427.5827.8027.2927.4326.28256,500
15 Mar 202427.1427.9827.1427.5526.391,544,000
14 Mar 202427.5827.6727.0227.2626.11332,900
13 Mar 202427.4628.0027.3427.4826.32262,400
12 Mar 202427.4127.6627.1627.2926.14272,700
11 Mar 202426.6027.4426.4027.4126.26382,000
08 Mar 202426.8526.9326.3326.8225.69340,500
07 Mar 202426.8526.8926.3526.5925.47296,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...