UK markets closed

USA Compression Partners, LP (USAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.79+0.34 (+1.39%)
As of 12:18PM EST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202424.3924.8824.3524.7924.7932,481
27 Feb 202424.3024.7124.1424.4524.45234,400
26 Feb 202424.2924.5224.1124.4024.40123,400
23 Feb 202424.3024.5624.0724.5024.50140,200
22 Feb 202424.8824.8824.2424.3424.34140,500
21 Feb 202424.2624.8924.2624.4724.47318,100
20 Feb 202423.5224.4823.5224.4824.48384,500
16 Feb 202423.9424.6623.9424.1324.13233,700
15 Feb 202423.0024.3422.7824.1524.15239,000
14 Feb 202423.2023.3822.5322.7422.74251,400
13 Feb 202423.8024.4222.7622.9722.97812,700
12 Feb 202424.2024.4923.8223.8923.89317,300
09 Feb 202424.6824.6924.0124.1624.16199,200
08 Feb 202424.1524.5024.0024.5024.505,175,400
07 Feb 202424.9425.0524.3424.4124.41363,800
06 Feb 202425.0425.3224.7824.8424.84659,000
05 Feb 202425.2225.4025.0025.0225.02325,800
02 Feb 202425.5425.8225.2325.3325.33716,700
01 Feb 202424.8225.6724.8025.6125.61467,500
31 Jan 202425.8126.0924.8224.9524.95566,700
30 Jan 202426.0226.3025.6025.6625.66265,800
29 Jan 202426.2326.3525.5026.0926.09534,300
26 Jan 202426.3026.7425.9926.1926.19387,700
25 Jan 202426.2726.6525.8426.3026.30612,500
24 Jan 202425.8826.9325.6226.0126.011,055,700
23 Jan 202425.8826.2425.5725.6825.68488,400
22 Jan 202424.6525.9524.4625.9225.92573,400
19 Jan 202424.4424.8324.2024.7224.72278,200
19 Jan 20240.525 Dividend
18 Jan 202424.7625.2424.5125.1624.64467,000
17 Jan 202424.1224.9324.0024.9324.41378,300
16 Jan 202424.3025.0924.1224.5424.03480,500
12 Jan 202424.0724.3323.4123.9123.41375,800
11 Jan 202424.0624.3123.6923.7923.29924,100
10 Jan 202424.6024.7424.0124.0323.53148,500
09 Jan 202424.5624.7024.3324.5924.08203,500
08 Jan 202424.5024.8924.2224.5624.05104,400
05 Jan 202424.6025.1224.5324.5724.06172,400
04 Jan 202424.3724.6124.2224.4323.92267,800
03 Jan 202423.7824.6223.7824.2523.74113,700
02 Jan 202422.9624.2422.9624.2223.71356,800
29 Dec 202324.3024.3322.7822.8322.35305,800
28 Dec 202323.6024.6923.6024.0123.512,173,600
27 Dec 202323.6024.4423.6023.8723.37123,800
26 Dec 202324.0024.6123.7423.7423.24471,600
22 Dec 202324.5225.0924.0024.0923.59424,400
21 Dec 202325.2026.2424.5424.7624.241,316,100
20 Dec 202324.7125.4524.7124.8724.351,244,400
19 Dec 202324.3924.7124.1424.7024.18240,900
18 Dec 202324.6824.7523.9424.2323.72834,700
15 Dec 202324.0425.0523.5624.6524.1411,526,500
14 Dec 202323.5024.2023.3824.1623.66714,400
13 Dec 202323.1023.4622.5823.3022.81865,100
12 Dec 202323.3623.4322.5623.0622.58710,700
11 Dec 202323.7524.2123.2023.4822.99795,400
08 Dec 202323.6023.9723.2923.7523.25636,300
07 Dec 202322.8823.5822.8823.5723.08471,800
06 Dec 202323.3023.6522.8123.0122.53304,500
05 Dec 202323.9524.0923.4323.4422.95398,300
04 Dec 202323.7124.4323.6623.9523.45369,900
01 Dec 202323.7224.3523.6923.8023.30313,600
30 Nov 202323.9124.4123.6223.8123.31381,500
29 Nov 202323.3723.9823.1723.7223.23421,300
28 Nov 202324.2324.3623.2823.4622.97486,500
27 Nov 202324.1224.5424.0324.2923.78376,900
24 Nov 202324.2324.9724.1124.1223.62159,300
22 Nov 202324.2924.5923.7724.4023.89409,900
21 Nov 202325.1025.3224.2724.5624.05481,700
20 Nov 202325.9225.9925.1725.5224.99256,400
17 Nov 202325.7426.2625.5525.7225.18188,200
16 Nov 202326.1426.3825.0925.4524.92240,700
15 Nov 202326.5526.6126.1726.3325.78229,100
14 Nov 202326.3026.5326.1726.4525.90237,500
13 Nov 202325.9026.2325.8026.2225.67202,000
10 Nov 202326.0526.2225.8325.9325.39221,300
09 Nov 202326.0026.2625.8225.9325.39171,800
08 Nov 202325.9026.0925.6925.9925.45146,600
07 Nov 202325.8025.9925.3125.9225.38146,400
06 Nov 202326.0226.2425.8226.1125.57309,000
03 Nov 202325.6126.1725.5426.0125.47355,700
02 Nov 202325.3125.9325.3125.7025.16688,000
01 Nov 202325.3325.3924.8425.2624.73346,800
31 Oct 202324.9925.2624.6125.1024.58354,500
30 Oct 202324.7525.0024.5124.6524.14191,700
27 Oct 202325.0025.0124.5324.8024.28262,200
26 Oct 202324.9725.2224.6224.9124.39265,400
25 Oct 202325.3825.4124.9525.1624.64263,600
24 Oct 202324.9825.5524.8025.1924.66378,400
23 Oct 202325.1925.2424.7625.0324.51264,300
20 Oct 202325.6825.6924.9725.3024.77339,000
20 Oct 20230.525 Dividend
19 Oct 202326.2426.5926.0026.1425.08558,800
18 Oct 202325.9326.4025.7126.2425.18427,000
17 Oct 202325.8826.1625.7125.7724.73363,600
16 Oct 202325.8526.0925.6825.8524.80205,200
13 Oct 202326.0026.0825.6125.6424.60288,000
12 Oct 202325.7325.8625.1625.6524.61300,200
11 Oct 202325.7425.9725.4925.7224.68402,600
10 Oct 202325.9126.0925.5625.5924.55316,600
09 Oct 202325.5026.2225.3025.7724.73473,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...