USA Compression Partners ... (USAC)
NYSE: USAC
· Real-Time Price · USD
24.18
0.17 (0.71%)
At close: Sep 26, 2025, 3:59 PM
23.73
-1.86%
After-hours: Sep 26, 2025, 06:56 PM EDT
USAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.02 | 24.30 | 24.02 | 24.22 | 24.22 | 0.87% | 115,786 |
| Sep 25, 2025 | 23.70 | 24.07 | 23.63 | 24.01 | 24.01 | 1.01% | 115,837 |
| Sep 24, 2025 | 23.46 | 23.85 | 23.46 | 23.77 | 23.77 | 2.15% | 155,821 |
| Sep 23, 2025 | 22.89 | 23.46 | 22.89 | 23.27 | 23.27 | 2.11% | 212,100 |
| Sep 22, 2025 | 23.50 | 23.53 | 22.78 | 22.79 | 22.79 | -2.77% | 259,446 |
| Sep 19, 2025 | 24.35 | 24.48 | 23.24 | 23.44 | 23.44 | -3.58% | 1,649,039 |
| Sep 18, 2025 | 24.38 | 24.67 | 24.29 | 24.31 | 24.31 | -0.53% | 358,029 |
| Sep 17, 2025 | 24.08 | 24.68 | 24.08 | 24.44 | 24.44 | 0.70% | 360,700 |
| Sep 16, 2025 | 23.91 | 24.39 | 23.91 | 24.27 | 24.27 | 1.12% | 273,825 |
| Sep 15, 2025 | 24.05 | 24.52 | 24.00 | 24.00 | 24.00 | -0.54% | 503,219 |
| Sep 12, 2025 | 23.81 | 24.49 | 23.67 | 24.13 | 24.13 | 1.34% | 600,008 |
| Sep 11, 2025 | 23.15 | 23.81 | 23.15 | 23.81 | 23.81 | 2.90% | 263,805 |
| Sep 10, 2025 | 23.41 | 23.78 | 23.01 | 23.14 | 23.14 | -0.47% | 293,400 |
| Sep 9, 2025 | 23.10 | 23.80 | 23.03 | 23.25 | 23.25 | 0.56% | 199,036 |
| Sep 8, 2025 | 23.49 | 23.89 | 22.96 | 23.12 | 23.12 | -1.45% | 237,600 |
| Sep 5, 2025 | 23.90 | 23.95 | 23.35 | 23.46 | 23.46 | -1.39% | 152,739 |
| Sep 4, 2025 | 23.73 | 24.05 | 23.66 | 23.79 | 23.79 | 0.25% | 196,935 |
| Sep 3, 2025 | 23.90 | 24.00 | 23.67 | 23.73 | 23.73 | -0.63% | 158,500 |
| Sep 2, 2025 | 24.10 | 24.16 | 23.86 | 23.88 | 23.88 | -0.75% | 125,500 |
| Aug 29, 2025 | 23.91 | 24.30 | 23.91 | 24.06 | 24.06 | -0.37% | 274,900 |