USA Compression Partners ... (USAC)
NYSE: USAC
· Real-Time Price · USD
24.29
-0.29 (-1.18%)
At close: Aug 14, 2025, 3:59 PM
24.33
0.19%
After-hours: Aug 14, 2025, 05:54 PM EDT
USAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.58 | 24.58 | 24.00 | 24.33 | n/a | -1.02% | 96,880 |
| 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 |
| Aug 7, 2025 | 24.10 | 24.38 | 23.40 | 23.49 | 23.49 | -1.47% | 233,300 |
| Aug 6, 2025 | 23.49 | 24.13 | 23.49 | 23.84 | 23.84 | 1.97% | 153,100 |
| Aug 5, 2025 | 23.55 | 23.73 | 23.23 | 23.38 | 23.38 | 0.00% | 128,300 |
| Aug 4, 2025 | 23.09 | 23.38 | 22.88 | 23.38 | 23.38 | 0.86% | 232,300 |
| Aug 1, 2025 | 23.84 | 23.84 | 22.98 | 23.18 | 23.18 | -2.81% | 194,406 |
| Jul 31, 2025 | 24.07 | 24.14 | 23.72 | 23.85 | 23.85 | -0.91% | 117,500 |
| Jul 30, 2025 | 24.15 | 24.20 | 23.80 | 24.07 | 24.07 | -0.41% | 123,832 |
| Jul 29, 2025 | 23.93 | 24.19 | 23.75 | 24.17 | 24.17 | 0.83% | 163,206 |
| Jul 28, 2025 | 24.09 | 24.26 | 23.93 | 23.97 | 23.97 | -2.40% | 192,380 |
| Jul 25, 2025 | 24.78 | 24.97 | 24.31 | 24.56 | 24.04 | -1.09% | 393,156 |
| Jul 24, 2025 | 24.58 | 24.97 | 24.50 | 24.83 | 24.30 | 1.10% | 133,066 |
| Jul 23, 2025 | 24.37 | 24.65 | 24.25 | 24.56 | 24.04 | 1.61% | 102,985 |
| Jul 22, 2025 | 24.00 | 24.28 | 24.00 | 24.17 | 23.65 | 0.75% | 94,325 |
| Jul 21, 2025 | 24.38 | 24.49 | 23.92 | 23.99 | 23.48 | -1.03% | 136,922 |
| Jul 18, 2025 | 24.45 | 24.45 | 24.03 | 24.24 | 23.72 | 0.33% | 123,242 |