NYSE - Delayed Quote USD

USA Compression Partners, LP (USAC)

24.78 +0.16 (+0.63%)
At close: 4:00 PM EDT
24.78 +0.02 (+0.08%)
After hours: 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.51 25.12 24.64 24.78 24.78 316,457
Apr 18, 2024 25.18 25.50 25.02 25.15 25.15 324,300
Apr 17, 2024 25.11 25.50 24.86 24.97 24.97 317,700
Apr 16, 2024 25.10 25.43 24.56 25.00 25.00 930,700
Apr 15, 2024 25.69 25.94 25.03 25.08 25.08 207,900
Apr 12, 2024 26.05 26.24 25.37 25.49 25.49 318,200
Apr 11, 2024 25.95 26.18 24.92 25.94 25.94 314,800
Apr 10, 2024 26.20 26.44 25.87 25.91 25.91 170,500
Apr 9, 2024 26.43 26.65 26.16 26.20 26.20 182,700
Apr 8, 2024 26.50 26.96 26.38 26.44 26.44 216,800
Apr 5, 2024 27.80 27.80 26.42 26.48 26.48 431,000
Apr 4, 2024 28.33 28.47 27.81 27.88 27.88 213,500
Apr 3, 2024 27.99 28.35 27.92 28.24 28.24 277,500
Apr 2, 2024 26.96 28.00 26.96 27.88 27.88 172,900
Apr 1, 2024 26.67 27.47 26.59 26.96 26.96 173,700
Mar 28, 2024 26.61 26.95 26.36 26.67 26.67 305,500
Mar 27, 2024 27.40 27.43 26.48 26.66 26.66 123,500
Mar 26, 2024 27.44 27.44 27.10 27.24 27.24 134,900
Mar 25, 2024 27.42 27.75 27.15 27.22 27.22 98,900
Mar 22, 2024 28.00 28.00 27.34 27.39 27.39 123,100
Mar 21, 2024 28.18 28.30 27.85 28.01 28.01 92,600
Mar 20, 2024 27.68 28.38 27.60 28.17 28.17 356,100
Mar 19, 2024 27.52 27.97 27.52 27.68 27.68 199,700
Mar 18, 2024 27.58 27.80 27.29 27.43 27.43 256,500
Mar 15, 2024 27.14 27.98 27.14 27.55 27.55 1,544,000
Mar 14, 2024 27.58 27.67 27.02 27.26 27.26 332,900
Mar 13, 2024 27.46 28.00 27.34 27.48 27.48 262,400
Mar 12, 2024 27.41 27.66 27.16 27.29 27.29 272,700
Mar 11, 2024 26.60 27.44 26.40 27.41 27.41 382,000
Mar 8, 2024 26.85 26.93 26.33 26.82 26.82 340,500
Mar 7, 2024 26.85 26.89 26.35 26.59 26.59 296,200
Mar 6, 2024 25.99 26.94 25.92 26.87 26.87 291,700
Mar 5, 2024 25.40 26.00 25.31 25.82 25.82 123,800
Mar 4, 2024 24.95 25.50 24.91 25.43 25.43 162,000
Mar 1, 2024 25.21 25.36 24.82 25.04 25.04 158,100
Feb 29, 2024 24.55 24.98 24.55 24.97 24.97 212,000
Feb 28, 2024 24.39 24.88 24.35 24.56 24.56 219,200
Feb 27, 2024 24.30 24.71 24.14 24.45 24.45 234,400
Feb 26, 2024 24.29 24.52 24.11 24.40 24.40 123,400
Feb 23, 2024 24.30 24.56 24.07 24.50 24.50 140,200
Feb 22, 2024 24.88 24.88 24.24 24.34 24.34 140,500
Feb 21, 2024 24.26 24.89 24.26 24.47 24.47 318,100
Feb 20, 2024 23.52 24.48 23.52 24.48 24.48 384,500
Feb 16, 2024 23.94 24.66 23.94 24.13 24.13 233,700
Feb 15, 2024 23.00 24.34 22.78 24.15 24.15 239,000
Feb 14, 2024 23.20 23.38 22.53 22.74 22.74 251,400
Feb 13, 2024 23.80 24.42 22.76 22.97 22.97 812,700
Feb 12, 2024 24.20 24.49 23.82 23.89 23.89 317,300
Feb 9, 2024 24.68 24.69 24.01 24.16 24.16 199,200
Feb 8, 2024 24.15 24.50 24.00 24.50 24.50 5,175,400
Feb 7, 2024 24.94 25.05 24.34 24.41 24.41 363,800
Feb 6, 2024 25.04 25.32 24.78 24.84 24.84 659,000
Feb 5, 2024 25.22 25.40 25.00 25.02 25.02 325,800
Feb 2, 2024 25.54 25.82 25.23 25.33 25.33 716,700
Feb 1, 2024 24.82 25.67 24.80 25.61 25.61 467,500
Jan 31, 2024 25.81 26.09 24.82 24.95 24.95 566,700
Jan 30, 2024 26.02 26.30 25.60 25.66 25.66 265,800
Jan 29, 2024 26.23 26.35 25.50 26.09 26.09 534,300
Jan 26, 2024 26.30 26.74 25.99 26.19 26.19 387,700
Jan 25, 2024 26.27 26.65 25.84 26.30 26.30 612,500
Jan 24, 2024 25.88 26.93 25.62 26.01 26.01 1,055,700
Jan 23, 2024 25.88 26.24 25.57 25.68 25.68 488,400
Jan 22, 2024 24.65 25.95 24.46 25.92 25.92 573,400
Jan 19, 2024 0.53 Dividend
Jan 19, 2024 24.44 24.83 24.20 24.72 24.72 278,200
Jan 18, 2024 24.76 25.24 24.51 25.16 24.64 467,000
Jan 17, 2024 24.12 24.93 24.00 24.93 24.41 378,300
Jan 16, 2024 24.30 25.09 24.12 24.54 24.03 480,500
Jan 12, 2024 24.07 24.33 23.41 23.91 23.41 375,800
Jan 11, 2024 24.06 24.31 23.69 23.79 23.29 924,100
Jan 10, 2024 24.60 24.74 24.01 24.03 23.53 148,500
Jan 9, 2024 24.56 24.70 24.33 24.59 24.08 203,500
Jan 8, 2024 24.50 24.89 24.22 24.56 24.05 104,400
Jan 5, 2024 24.60 25.12 24.53 24.57 24.06 172,400
Jan 4, 2024 24.37 24.61 24.22 24.43 23.92 267,800
Jan 3, 2024 23.78 24.62 23.78 24.25 23.74 113,700
Jan 2, 2024 22.96 24.24 22.96 24.22 23.71 356,800
Dec 29, 2023 24.30 24.33 22.78 22.83 22.35 305,800
Dec 28, 2023 23.60 24.69 23.60 24.01 23.51 2,173,600
Dec 27, 2023 23.60 24.44 23.60 23.87 23.37 123,800
Dec 26, 2023 24.00 24.61 23.74 23.74 23.24 471,600
Dec 22, 2023 24.52 25.09 24.00 24.09 23.59 424,400
Dec 21, 2023 25.20 26.24 24.54 24.76 24.24 1,316,100
Dec 20, 2023 24.71 25.45 24.71 24.87 24.35 1,244,400
Dec 19, 2023 24.39 24.71 24.14 24.70 24.18 240,900
Dec 18, 2023 24.68 24.75 23.94 24.23 23.72 834,700
Dec 15, 2023 24.04 25.05 23.56 24.65 24.14 11,526,500
Dec 14, 2023 23.50 24.20 23.38 24.16 23.66 714,400
Dec 13, 2023 23.10 23.46 22.58 23.30 22.81 865,100
Dec 12, 2023 23.36 23.43 22.56 23.06 22.58 710,700
Dec 11, 2023 23.75 24.21 23.20 23.48 22.99 795,400
Dec 8, 2023 23.60 23.97 23.29 23.75 23.25 636,300
Dec 7, 2023 22.88 23.58 22.88 23.57 23.08 471,800
Dec 6, 2023 23.30 23.65 22.81 23.01 22.53 304,500
Dec 5, 2023 23.95 24.09 23.43 23.44 22.95 398,300
Dec 4, 2023 23.71 24.43 23.66 23.95 23.45 369,900
Dec 1, 2023 23.72 24.35 23.69 23.80 23.30 313,600
Nov 30, 2023 23.91 24.41 23.62 23.81 23.31 381,500
Nov 29, 2023 23.37 23.98 23.17 23.72 23.23 421,300
Nov 28, 2023 24.23 24.36 23.28 23.46 22.97 486,500
Nov 27, 2023 24.12 24.54 24.03 24.29 23.78 376,900
Nov 24, 2023 24.23 24.97 24.11 24.12 23.62 159,300
Nov 22, 2023 24.29 24.59 23.77 24.40 23.89 409,900
Nov 21, 2023 25.10 25.32 24.27 24.56 24.05 481,700
Nov 20, 2023 25.92 25.99 25.17 25.52 24.99 256,400
Nov 17, 2023 25.74 26.26 25.55 25.72 25.18 188,200
Nov 16, 2023 26.14 26.38 25.09 25.45 24.92 240,700
Nov 15, 2023 26.55 26.61 26.17 26.33 25.78 229,100
Nov 14, 2023 26.30 26.53 26.17 26.45 25.90 237,500
Nov 13, 2023 25.90 26.23 25.80 26.22 25.67 202,000
Nov 10, 2023 26.05 26.22 25.83 25.93 25.39 221,300
Nov 9, 2023 26.00 26.26 25.82 25.93 25.39 171,800
Nov 8, 2023 25.90 26.09 25.69 25.99 25.45 146,600
Nov 7, 2023 25.80 25.99 25.31 25.92 25.38 146,400
Nov 6, 2023 26.02 26.24 25.82 26.11 25.57 309,000
Nov 3, 2023 25.61 26.17 25.54 26.01 25.47 355,700
Nov 2, 2023 25.31 25.93 25.31 25.70 25.16 688,000
Nov 1, 2023 25.33 25.39 24.84 25.26 24.73 346,800
Oct 31, 2023 24.99 25.26 24.61 25.10 24.58 354,500
Oct 30, 2023 24.75 25.00 24.51 24.65 24.14 191,700
Oct 27, 2023 25.00 25.01 24.53 24.80 24.28 262,200
Oct 26, 2023 24.97 25.22 24.62 24.91 24.39 265,400
Oct 25, 2023 25.38 25.41 24.95 25.16 24.64 263,600
Oct 24, 2023 24.98 25.55 24.80 25.19 24.66 378,400
Oct 23, 2023 25.19 25.24 24.76 25.03 24.51 264,300
Oct 20, 2023 0.53 Dividend
Oct 20, 2023 25.68 25.69 24.97 25.30 24.77 339,000
Oct 19, 2023 26.24 26.59 26.00 26.14 25.08 558,800
Oct 18, 2023 25.93 26.40 25.71 26.24 25.18 427,000
Oct 17, 2023 25.88 26.16 25.71 25.77 24.73 363,600
Oct 16, 2023 25.85 26.09 25.68 25.85 24.80 205,200
Oct 13, 2023 26.00 26.08 25.61 25.64 24.60 288,000
Oct 12, 2023 25.73 25.86 25.16 25.65 24.61 300,200
Oct 11, 2023 25.74 25.97 25.49 25.72 24.68 402,600
Oct 10, 2023 25.91 26.09 25.56 25.59 24.55 316,600
Oct 9, 2023 25.50 26.22 25.30 25.77 24.73 473,600
Oct 6, 2023 24.65 25.62 24.62 25.36 24.33 512,400
Oct 5, 2023 23.61 24.79 23.58 24.79 23.79 423,000
Oct 4, 2023 23.62 24.03 23.33 23.82 22.85 293,500
Oct 3, 2023 23.40 23.91 23.06 23.81 22.84 245,700
Oct 2, 2023 23.79 23.79 23.02 23.43 22.48 330,000
Sep 29, 2023 24.91 25.00 23.59 23.86 22.89 726,100
Sep 28, 2023 23.08 26.40 23.00 25.41 24.38 1,667,900
Sep 27, 2023 22.39 22.68 22.08 22.60 21.68 134,500
Sep 26, 2023 22.36 22.52 22.02 22.13 21.23 86,700
Sep 25, 2023 22.56 22.82 22.22 22.50 21.59 196,600
Sep 22, 2023 22.36 23.00 22.20 22.29 21.39 387,200
Sep 21, 2023 22.68 22.73 22.12 22.17 21.27 71,000
Sep 20, 2023 22.27 22.76 22.25 22.49 21.58 101,400
Sep 19, 2023 22.34 22.50 21.96 22.16 21.26 52,200
Sep 18, 2023 22.18 22.53 22.18 22.21 21.31 78,300
Sep 15, 2023 22.63 22.63 21.90 22.13 21.23 294,400
Sep 14, 2023 22.61 22.81 22.50 22.63 21.71 77,700
Sep 13, 2023 22.66 22.70 22.36 22.36 21.45 57,300
Sep 12, 2023 22.20 22.75 22.20 22.51 21.60 116,700
Sep 11, 2023 22.07 22.45 21.88 22.25 21.35 157,600
Sep 8, 2023 22.00 22.29 21.81 21.86 20.97 107,400
Sep 7, 2023 21.70 22.17 21.62 22.05 21.16 165,200
Sep 6, 2023 21.80 21.88 21.60 21.70 20.82 72,300
Sep 5, 2023 21.69 21.92 21.60 21.71 20.83 125,300
Sep 1, 2023 21.55 21.87 21.38 21.59 20.71 226,300
Aug 31, 2023 21.60 22.09 21.22 21.22 20.36 519,800
Aug 30, 2023 21.00 21.75 20.97 21.62 20.74 314,500
Aug 29, 2023 20.83 20.99 20.73 20.97 20.12 58,800
Aug 28, 2023 20.55 20.95 20.52 20.84 20.00 94,700
Aug 25, 2023 20.76 20.78 20.44 20.57 19.74 77,300
Aug 24, 2023 20.77 20.89 20.65 20.67 19.83 56,800
Aug 23, 2023 20.80 20.90 20.51 20.62 19.78 119,200
Aug 22, 2023 20.80 20.80 20.51 20.70 19.86 78,600
Aug 21, 2023 20.88 20.98 20.59 20.68 19.84 104,000
Aug 18, 2023 20.15 20.81 20.15 20.79 19.95 117,900
Aug 17, 2023 20.12 20.55 20.00 20.36 19.53 115,700
Aug 16, 2023 19.91 20.20 19.82 20.00 19.19 95,600
Aug 15, 2023 20.17 20.20 19.75 19.95 19.14 77,200
Aug 14, 2023 20.33 20.40 20.06 20.14 19.32 47,200
Aug 11, 2023 20.28 20.45 20.13 20.36 19.53 46,400
Aug 10, 2023 20.33 20.55 20.12 20.20 19.38 62,700
Aug 9, 2023 20.14 20.42 20.14 20.34 19.52 86,300
Aug 8, 2023 19.88 20.23 19.84 20.18 19.36 77,500
Aug 7, 2023 19.84 20.23 19.82 20.07 19.26 125,300
Aug 4, 2023 20.19 20.29 19.82 19.86 19.06 201,900
Aug 3, 2023 19.79 20.24 19.79 20.02 19.21 133,400
Aug 2, 2023 19.97 20.10 19.66 19.94 19.13 137,300
Aug 1, 2023 19.99 20.10 19.64 19.96 19.15 129,700
Jul 31, 2023 19.71 19.94 19.68 19.91 19.10 228,700
Jul 28, 2023 19.61 19.89 19.60 19.60 18.81 108,900
Jul 27, 2023 19.98 19.98 19.72 19.74 18.94 111,300
Jul 26, 2023 19.69 20.00 19.69 19.76 18.96 109,800
Jul 25, 2023 19.71 19.91 19.62 19.72 18.92 103,900
Jul 24, 2023 19.78 20.02 19.67 19.67 18.87 128,200
Jul 21, 2023 0.53 Dividend
Jul 21, 2023 20.11 20.25 19.91 19.91 19.10 165,200
Jul 20, 2023 20.62 20.70 20.39 20.63 19.29 306,300
Jul 19, 2023 20.46 20.57 20.28 20.45 19.12 235,700
Jul 18, 2023 20.40 20.44 20.19 20.34 19.02 145,800
Jul 17, 2023 20.58 20.58 20.28 20.34 19.02 152,900
Jul 14, 2023 20.71 20.71 20.34 20.45 19.12 103,500
Jul 13, 2023 20.50 20.73 20.50 20.67 19.33 108,900
Jul 12, 2023 20.33 20.59 20.27 20.51 19.18 148,400
Jul 11, 2023 20.29 20.31 20.06 20.28 18.96 77,300
Jul 10, 2023 19.96 20.25 19.90 20.25 18.93 100,900
Jul 7, 2023 19.77 20.02 19.77 19.90 18.61 94,800
Jul 6, 2023 19.99 19.99 19.40 19.93 18.64 121,700
Jul 5, 2023 19.99 20.08 19.69 19.99 18.69 121,600
Jul 3, 2023 19.69 20.03 19.66 19.96 18.66 29,200
Jun 30, 2023 19.86 20.10 19.70 19.74 18.46 82,800
Jun 29, 2023 19.63 19.77 19.40 19.69 18.41 59,100
Jun 28, 2023 19.60 19.60 19.21 19.27 18.02 102,500
Jun 27, 2023 19.38 19.65 19.14 19.53 18.26 131,800
Jun 26, 2023 19.39 19.70 19.22 19.22 17.97 72,500
Jun 23, 2023 19.66 19.66 19.35 19.38 18.12 96,800
Jun 22, 2023 20.05 20.05 19.68 19.71 18.43 63,800
Jun 21, 2023 19.89 20.34 19.80 20.11 18.80 55,700
Jun 20, 2023 20.04 20.14 19.64 20.01 18.71 121,100
Jun 16, 2023 20.49 20.49 19.86 19.88 18.59 200,900
Jun 15, 2023 20.34 20.50 20.14 20.35 19.03 71,300
Jun 14, 2023 19.85 20.35 19.85 20.34 19.02 203,200
Jun 13, 2023 19.90 20.43 19.74 19.85 18.56 104,200
Jun 12, 2023 20.00 20.04 19.55 19.90 18.61 106,500
Jun 9, 2023 20.53 20.53 20.03 20.04 18.74 68,700
Jun 8, 2023 20.59 20.59 20.16 20.42 19.09 57,900
Jun 7, 2023 20.00 20.48 20.00 20.24 18.93 110,600
Jun 6, 2023 19.74 20.27 19.74 20.00 18.70 132,700
Jun 5, 2023 19.53 19.76 19.33 19.73 18.45 75,100
Jun 2, 2023 18.93 19.53 18.89 19.47 18.21 99,900
Jun 1, 2023 18.63 18.93 18.51 18.75 17.53 102,400
May 31, 2023 18.61 18.77 18.60 18.68 17.47 104,700
May 30, 2023 18.81 18.91 18.48 18.78 17.56 386,900
May 26, 2023 19.05 19.20 18.72 18.82 17.60 134,100
May 25, 2023 19.40 19.48 18.95 19.05 17.81 67,300
May 24, 2023 19.64 19.68 19.33 19.45 18.19 83,000
May 23, 2023 19.57 19.85 19.53 19.74 18.46 74,700
May 22, 2023 19.40 19.94 19.40 19.60 18.33 223,500
May 19, 2023 19.50 19.57 19.32 19.48 18.21 64,000
May 18, 2023 19.26 19.38 19.00 19.33 18.07 125,300
May 17, 2023 19.26 19.37 19.13 19.26 18.01 102,900
May 16, 2023 19.40 19.50 19.14 19.22 17.97 75,500
May 15, 2023 19.25 19.54 19.17 19.43 18.17 64,800
May 12, 2023 18.99 19.28 18.99 19.24 17.99 81,300
May 11, 2023 19.15 19.36 18.81 19.01 17.78 122,400
May 10, 2023 19.50 19.50 19.04 19.45 18.19 115,500
May 9, 2023 18.85 19.61 18.81 19.46 18.20 178,700
May 8, 2023 20.02 20.31 19.59 19.63 18.36 156,700
May 5, 2023 19.81 20.20 19.73 20.02 18.72 234,300
May 4, 2023 19.52 19.73 19.37 19.52 18.25 218,400
May 3, 2023 20.10 20.27 19.54 19.54 18.27 319,000
May 2, 2023 20.96 20.99 20.26 20.30 18.98 159,300
May 1, 2023 20.89 21.08 20.69 20.81 19.46 114,100
Apr 28, 2023 20.74 21.10 20.72 20.90 19.54 77,100
Apr 27, 2023 20.65 20.95 20.57 20.88 19.52 97,600
Apr 26, 2023 20.90 20.92 20.55 20.62 19.28 104,900
Apr 25, 2023 20.98 20.98 20.73 20.86 19.51 149,600
Apr 24, 2023 20.76 21.16 20.63 21.10 19.73 117,900
Apr 21, 2023 0.53 Dividend
Apr 21, 2023 20.69 20.78 20.41 20.69 19.35 115,300
Apr 20, 2023 21.43 21.43 21.08 21.14 19.28 142,800

Related Tickers

KGS Kodiak Gas Services, Inc.
27.01
+2.08%
 
AROC Archrock, Inc.
19.44
+2.64%
 
OII Oceaneering International, Inc.
22.60
+1.44%
 
WHD Cactus, Inc.
50.58
+2.87%
 
AESI Atlas Energy Solutions Inc.
22.29
+1.69%
 
SOI Solaris Oilfield Infrastructure, Inc.
8.60
+3.49%
 
CLB Core Laboratories Inc.
17.18
+1.12%
 
LBRT Liberty Energy Inc.
22.38
+1.27%
 
WFRD Weatherford International plc
112.79
+1.68%
 
VTOL Bristow Group Inc.
25.30
+1.04%