USA Compression Partners ... (USAC)
NYSE: USAC
· Real-Time Price · USD
23.43
-0.36 (-1.51%)
At close: Sep 05, 2025, 3:59 PM
23.89
1.96%
After-hours: Sep 05, 2025, 05:29 PM EDT
USAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.90 | 23.95 | 23.35 | 23.46 | 23.46 | -1.39% | 152,705 |
| 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 |
| Aug 28, 2025 | 23.88 | 24.16 | 23.85 | 24.15 | 24.15 | 0.46% | 80,410 |
| Aug 27, 2025 | 23.80 | 24.15 | 23.80 | 24.04 | 24.04 | 0.33% | 104,000 |
| Aug 26, 2025 | 24.06 | 24.20 | 23.65 | 23.96 | 23.96 | -0.42% | 117,130 |
| Aug 25, 2025 | 24.47 | 24.47 | 24.00 | 24.06 | 24.06 | -1.39% | 91,100 |
| Aug 22, 2025 | 24.43 | 24.61 | 24.13 | 24.40 | 24.40 | 0.54% | 116,500 |
| Aug 21, 2025 | 24.33 | 24.45 | 24.12 | 24.27 | 24.27 | 0.17% | 97,587 |
| Aug 20, 2025 | 24.14 | 24.40 | 24.14 | 24.23 | 24.23 | -0.04% | 76,219 |
| Aug 19, 2025 | 24.30 | 24.44 | 24.09 | 24.24 | 24.24 | -0.12% | 61,515 |
| Aug 18, 2025 | 24.20 | 24.40 | 23.96 | 24.27 | 24.27 | 0.21% | 126,921 |
| Aug 15, 2025 | 24.30 | 24.50 | 24.20 | 24.22 | 24.22 | -0.45% | 62,200 |
| Aug 14, 2025 | 24.58 | 24.58 | 24.00 | 24.33 | 24.33 | -1.02% | 96,900 |
| Aug 13, 2025 | 24.45 | 24.58 | 24.09 | 24.58 | 24.58 | 0.90% | 132,347 |
| Aug 12, 2025 | 23.99 | 24.44 | 23.82 | 24.36 | 24.36 | 2.83% | 197,749 |
| Aug 11, 2025 | 24.03 | 24.11 | 23.67 | 23.69 | 23.69 | -2.71% | 178,182 |
| Aug 8, 2025 | 23.72 | 24.35 | 23.57 | 24.35 | 24.35 | 3.66% | 297,600 |