NYSE - Delayed Quote USD

USA Compression Partners, LP (USAC)

24.66
-0.21
(-0.84%)
At close: May 21 at 4:00:02 PM EDT
24.50
-0.16
(-0.65%)
Pre-Market: 4:09:42 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202524.7525.0624.5824.6624.66173,500
May 20, 202524.1725.0024.0324.8724.87178,200
May 19, 202523.8824.3323.5924.2424.24181,700
May 16, 202524.1824.3923.6724.0624.06158,600
May 15, 202524.3024.3523.8924.2024.20142,300
May 14, 202524.5524.5524.0924.4824.4889,000
May 13, 202524.2824.8024.0824.6024.60164,500
May 12, 202524.6024.7623.9624.0824.08207,300
May 9, 202524.0424.5123.5424.1924.19484,800
May 8, 202523.3523.6823.0123.5523.55610,500
May 7, 202523.1923.5022.8123.1123.11225,700
May 6, 202523.4723.7122.8023.1623.16257,500
May 5, 202524.8224.8223.9224.3024.30124,400
May 2, 202524.4224.9624.2524.9624.9663,000
May 1, 202524.4224.7824.2324.4224.42113,600
Apr 30, 202524.9524.9524.2124.4024.4082,200
Apr 29, 202524.9825.2424.7925.0025.00117,500
Apr 28, 2025 0.525 Dividend
Apr 28, 202524.6725.1524.2925.1525.15105,400
Apr 25, 202525.6625.6624.9625.2624.74170,900
Apr 24, 202525.4325.7125.1625.5825.05104,600
Apr 23, 202525.4125.7024.7325.1024.58125,400
Apr 22, 202525.0025.5324.7425.2724.74183,500
Apr 21, 202525.2625.2624.1024.7224.21186,500
Apr 17, 202524.9425.7824.9225.2224.70154,200
Apr 16, 202525.0025.3324.5224.9124.3987,900
Apr 15, 202524.5624.9324.1924.9324.41196,600
Apr 14, 202524.3324.6123.8424.4223.91155,000
Apr 11, 202522.7923.7222.4123.7223.23166,200
Apr 10, 202523.8923.8922.2622.9422.46300,400
Apr 9, 202521.7924.4321.7224.1323.63696,300
Apr 8, 202523.9724.0921.7822.1221.66434,100
Apr 7, 202522.0624.0021.5923.1922.71449,200
Apr 4, 202524.8524.8623.2123.6023.11575,300
Apr 3, 202526.5026.8425.6425.8425.30313,100
Apr 2, 202527.1927.7526.8027.6927.1182,700
Apr 1, 202526.7827.3626.5027.1926.6297,300
Mar 31, 202526.5327.0826.5026.9826.42105,500
Mar 28, 202526.8727.0026.4627.0026.4484,400
Mar 27, 202526.7927.2826.6227.0326.47139,900
Mar 26, 202527.9528.0926.8626.9026.34180,100
Mar 25, 202527.5528.0127.5527.7427.1680,300
Mar 24, 202527.1927.6927.1627.6327.0696,600
Mar 21, 202527.5027.7526.9927.1326.571,892,300
Mar 20, 202527.5027.6627.1927.4626.89190,000
Mar 19, 202527.3227.9927.1227.6327.06233,500
Mar 18, 202526.9927.4326.8027.1226.56182,900
Mar 17, 202526.2626.9826.2626.8826.32315,700
Mar 14, 202525.6526.6425.4626.3925.84562,400
Mar 13, 202525.3325.7925.2725.4424.91295,300
Mar 12, 202525.4025.8324.9925.3124.78226,600
Mar 11, 202525.1625.3924.9025.2724.74279,600
Mar 10, 202525.0625.4024.8825.1024.58231,500
Mar 7, 202524.9026.0024.8925.4024.87310,900
Mar 6, 202525.0925.4224.7724.9224.40349,200
Mar 5, 202525.6925.7525.1225.3624.83549,400
Mar 4, 202526.1626.1625.5425.6925.16384,100
Mar 3, 202527.0127.3226.0926.4725.92485,600
Feb 28, 202527.2427.4026.8027.0226.46590,900
Feb 27, 202527.6927.9727.1027.1026.54601,900
Feb 26, 202527.3227.8927.2727.4826.91457,900
Feb 25, 202527.3727.9727.2727.3226.75373,600
Feb 24, 202527.9427.9427.4327.7427.16439,700
Feb 21, 202528.6728.6727.7827.9527.37230,900
Feb 20, 202528.5028.6328.1028.5727.98241,800
Feb 19, 202528.3428.6628.2428.5928.00279,000
Feb 18, 202528.6228.7928.2728.5027.91197,700
Feb 14, 202528.2728.5628.1728.3927.80187,900
Feb 13, 202527.0528.3427.0228.3427.75451,800
Feb 12, 202528.2828.3926.8626.9726.41702,700
Feb 11, 202529.0929.5427.5628.2627.67711,700
Feb 10, 202528.6030.1028.6029.2428.631,727,300
Feb 7, 202528.4528.8528.0328.7928.19594,800
Feb 6, 202528.4528.4527.9628.3827.79510,800
Feb 5, 202528.1528.5027.6928.2827.69428,000
Feb 4, 202527.4928.2027.2628.0327.45566,100
Feb 3, 202526.0227.6425.7527.5626.99783,800
Jan 31, 202527.5027.5026.2626.6526.10639,900
Jan 30, 202525.8027.8925.4627.7627.182,422,700
Jan 29, 202525.2025.6325.0025.5825.05323,900
Jan 28, 202524.5025.2624.2125.2224.70385,100
Jan 27, 2025 0.525 Dividend
Jan 27, 202525.4625.6524.3424.3723.86645,700
Jan 24, 202525.7026.3825.7026.2025.14441,200
Jan 23, 202525.7625.9325.4925.5924.56353,400
Jan 22, 202526.2526.3125.7525.7524.71229,000
Jan 21, 202525.9626.3025.7226.2325.17294,800
Jan 17, 202525.6425.8725.3525.8224.78295,300
Jan 16, 202525.2525.6825.0925.5424.51285,600
Jan 15, 202525.2525.7525.1125.1924.17286,700
Jan 14, 202524.2325.2624.1925.1624.14271,500
Jan 13, 202523.9724.4723.9024.2823.30158,200
Jan 10, 202523.9124.2223.5023.8322.87138,200
Jan 8, 202523.6223.7823.3923.7822.82157,600
Jan 7, 202523.9224.1323.5923.7522.7993,300
Jan 6, 202524.4924.4923.7923.8922.92122,100
Jan 3, 202523.9324.2523.8024.2323.25662,000
Jan 2, 202523.6323.9523.4223.9022.93660,100
Dec 31, 202423.1323.6823.1123.5622.61133,700
Dec 30, 202422.5323.4222.5323.1622.22346,000
Dec 27, 202423.0723.2122.5322.6721.75354,700
Dec 26, 202423.0123.2322.8123.0422.11183,100
Dec 24, 202422.4823.0722.4823.0622.1361,100
Dec 23, 202421.5322.5621.5322.5421.63437,800
Dec 20, 202422.0022.4821.5421.5420.67945,500
Dec 19, 202422.3422.5722.0722.0721.18368,800
Dec 18, 202422.4122.9021.9922.1321.24223,300
Dec 17, 202422.5322.5322.1622.4121.501,173,200
Dec 16, 202422.7423.1422.6222.6221.71117,500
Dec 13, 202423.1523.2122.8022.8221.90397,400
Dec 12, 202423.5023.6823.0623.1522.21215,600
Dec 11, 202423.3023.9823.1923.5422.59503,100
Dec 10, 202422.9023.4222.8222.9422.01458,900
Dec 9, 202423.0423.4522.8022.8221.90236,800
Dec 6, 202423.3123.3122.7222.7321.81315,800
Dec 5, 202423.2023.4723.1723.2122.27138,900
Dec 4, 202423.8024.0523.1523.1922.25185,200
Dec 3, 202424.0024.1023.7123.9422.97133,000
Dec 2, 202424.0524.1523.5123.9622.99199,100
Nov 29, 202424.0524.2423.9623.9923.02247,800
Nov 27, 202424.0024.0423.7323.9322.9698,500
Nov 26, 202423.7323.8623.4723.8522.89129,400
Nov 25, 202423.9524.0423.5723.7022.74211,600
Nov 22, 202423.9524.0723.5623.7222.76427,900
Nov 21, 202423.7824.0523.6123.8522.89269,800
Nov 20, 202423.6523.7223.3523.6122.66206,200
Nov 19, 202423.2523.6323.2523.6122.66136,600
Nov 18, 202422.8423.4322.8423.4022.45232,700
Nov 15, 202422.9323.2022.8322.8521.93212,000
Nov 14, 202423.0023.1522.9022.9522.02117,100
Nov 13, 202422.9123.2822.7623.0422.11334,000
Nov 12, 202423.1823.3722.8922.9822.05171,100
Nov 11, 202423.0423.5823.0423.2622.32398,600
Nov 8, 202422.9723.3722.8723.0522.12276,500
Nov 7, 202422.7623.2622.6323.1222.19217,700
Nov 6, 202422.2823.1022.1123.0722.14415,700
Nov 5, 202421.6521.9521.2421.6920.81635,300
Nov 4, 202421.9122.0421.6621.6720.79355,900
Nov 1, 202422.0622.2021.7321.8520.97242,500
Oct 31, 202422.0122.1621.7521.8120.93472,100
Oct 30, 202422.2522.5522.0922.2521.35229,000
Oct 29, 202422.2022.2321.9422.2321.33244,400
Oct 28, 202422.0822.2122.0022.1221.23181,900
Oct 25, 202422.1322.2222.0122.0821.19231,500
Oct 24, 202422.0022.1021.6322.0921.20279,200
Oct 23, 202421.7621.9721.6521.9521.06110,200
Oct 22, 202421.8621.8621.5721.7420.86262,300
Oct 21, 2024 0.525 Dividend
Oct 21, 202421.9022.0321.5621.7420.86725,200
Oct 18, 202422.5622.6522.2122.3220.91416,700
Oct 17, 202422.8822.9022.1722.5221.10367,700
Oct 16, 202422.8123.0322.7122.7621.33190,100
Oct 15, 202422.7722.9022.4822.7521.32176,300
Oct 14, 202423.1623.2222.8322.9521.50192,600
Oct 11, 202423.1623.2722.9723.0621.61116,900
Oct 10, 202422.9323.1522.7623.1321.67109,000
Oct 9, 202422.5322.8822.4422.8121.37155,100
Oct 8, 202423.0523.0522.4622.5321.11196,400
Oct 7, 202422.8623.2222.8623.0521.60235,500
Oct 4, 202423.1923.2022.8223.0121.56130,200
Oct 3, 202422.8523.2122.8523.0421.59127,600
Oct 2, 202423.1923.3522.7722.9421.50114,100
Oct 1, 202422.6723.2822.6723.1821.72124,600
Sep 30, 202422.5323.1522.5322.9221.48252,200
Sep 27, 202422.1422.8122.1422.5821.16108,200
Sep 26, 202422.7022.8322.1122.1420.75143,500
Sep 25, 202422.8023.0122.7222.7421.31125,000
Sep 24, 202423.2323.3222.9222.9621.5199,600
Sep 23, 202422.9623.2822.7223.1221.66118,500
Sep 20, 202422.7422.9822.7222.7921.35392,800
Sep 19, 202423.0223.2022.7022.8421.40207,400
Sep 18, 202423.0623.1222.7622.7921.35187,800
Sep 17, 202422.7923.3422.7923.0421.59227,700
Sep 16, 202422.5523.0322.5522.8421.40244,200
Sep 13, 202422.5222.8422.3722.5121.09157,100
Sep 12, 202422.0722.5421.9922.5221.10183,600
Sep 11, 202422.0722.3321.8521.8920.51280,400
Sep 10, 202421.8021.9721.6121.9220.54337,500
Sep 9, 202422.0022.1721.6321.7120.34252,500
Sep 6, 202422.2322.4921.8421.8420.46228,000
Sep 5, 202422.4822.5922.2222.2420.84139,800
Sep 4, 202422.2022.6222.1622.2720.87142,700
Sep 3, 202422.2822.5022.0822.2020.80243,400
Aug 30, 202422.4622.7922.3022.5121.09241,200
Aug 29, 202422.0022.7922.0022.5621.14217,600
Aug 28, 202422.0922.2821.8521.9420.56352,600
Aug 27, 202422.5022.7021.9722.1720.77277,800
Aug 26, 202422.3022.8722.3022.5421.12214,000
Aug 23, 202421.9622.5221.9622.1320.74208,200
Aug 22, 202421.9622.2821.7921.8420.46201,300
Aug 21, 202421.9422.1721.7121.8220.45243,000
Aug 20, 202422.1522.2121.6721.7520.38248,400
Aug 19, 202422.4122.7222.1122.1820.78198,900
Aug 16, 202422.0122.5721.9922.3920.98360,600
Aug 15, 202421.7222.2621.6621.9820.60325,600
Aug 14, 202421.4421.8121.2221.5820.22376,700
Aug 13, 202421.5021.6821.1221.3720.02479,800
Aug 12, 202421.9622.1421.3921.4420.09282,600
Aug 9, 202422.1922.3821.9121.9620.58274,300
Aug 8, 202421.8322.5621.7522.2120.811,218,500
Aug 7, 202421.8622.2421.7321.8320.46652,300
Aug 6, 202421.5022.0121.0721.8020.43746,200
Aug 5, 202422.0122.0321.0621.0919.76745,900
Aug 2, 202422.8722.9622.0222.2320.83569,000
Aug 1, 202422.9923.2122.6122.7421.31460,800
Jul 31, 202422.9723.1122.7722.9421.50313,400
Jul 30, 202422.6822.9322.6822.8421.40362,300
Jul 29, 202423.1323.1622.6022.6821.25177,100
Jul 26, 202422.9723.1422.8223.0521.60267,300
Jul 25, 202422.7823.1922.7822.9221.48231,500
Jul 24, 202423.2023.2322.8022.8621.42394,600
Jul 23, 202423.6123.6723.0323.1321.67403,000
Jul 22, 2024 0.525 Dividend
Jul 22, 202423.5723.7823.3823.5322.05325,600
Jul 19, 202424.6224.7324.2524.2722.25294,000
Jul 18, 202424.6524.8524.5724.6222.57236,000
Jul 17, 202424.7024.9024.4824.6222.57392,500
Jul 16, 202424.4124.8924.3724.6622.61307,800
Jul 15, 202424.2324.5324.0824.4022.37545,700
Jul 12, 202424.1024.2123.9324.1222.11247,100
Jul 11, 202423.8624.0223.8223.9821.98285,100
Jul 10, 202423.6723.7923.6023.7221.75195,800
Jul 9, 202423.6823.9423.3023.6721.701,051,300
Jul 8, 202423.7523.8523.5423.6321.66188,700
Jul 5, 202423.9023.9823.6023.7121.74246,400
Jul 3, 202423.9023.9423.7523.8121.83110,700
Jul 2, 202423.6323.8423.5323.7221.75156,000
Jul 1, 202423.8123.9523.5323.6521.68222,700
Jun 28, 202423.9224.0923.7323.7321.75757,100
Jun 27, 202424.0224.0223.5623.8521.86193,400
Jun 26, 202423.9124.0523.8023.8521.86205,100
Jun 25, 202424.1024.1723.9123.9321.94261,400
Jun 24, 202423.8624.3523.8624.0722.07608,900
Jun 21, 202423.8423.9123.5123.8621.874,559,400
Jun 20, 202424.2024.2123.6323.9021.91753,800
Jun 18, 202424.1524.3023.9624.1222.11793,000
Jun 17, 202423.3024.2523.3024.0722.07676,600
Jun 14, 202423.8924.1923.5023.5321.57799,300
Jun 13, 202423.8423.8423.4423.5921.63334,400
Jun 12, 202424.0224.0223.5223.5421.58274,500
Jun 11, 202424.0324.1223.7523.7921.81262,300
Jun 10, 202423.8624.1523.8624.0022.00547,100
Jun 7, 202423.9124.0223.7723.8521.86168,800
Jun 6, 202423.7824.1723.7823.8621.87135,900
Jun 5, 202423.8124.0123.6223.9721.97127,600
Jun 4, 202423.9923.9923.2923.7221.75254,100
Jun 3, 202424.4524.5023.6723.9521.96226,800
May 31, 202424.2424.5524.1024.5022.46125,800
May 30, 202424.0824.3824.0124.1122.10127,300
May 29, 202424.0424.0923.8823.8821.89127,300
May 28, 202423.9424.1023.6924.0422.04192,400
May 24, 202424.1124.2323.8423.8621.87186,000
May 23, 202424.3224.5323.9723.9721.97282,400
May 22, 202424.2324.6624.0124.2022.19485,400

Related Tickers

KGS Kodiak Gas Services, Inc.
34.21
-3.44%
 
AROC Archrock, Inc.
24.58
-3.11%
 
AESI Atlas Energy Solutions Inc.
12.62
-3.88%
 
CHX ChampionX Corporation
24.63
-2.07%
 
NGS Natural Gas Services Group, Inc.
24.01
-5.62%
 
WFRD Weatherford International plc
45.46
-3.58%
 
ACDC ProFrac Holding Corp.
6.55
+0.92%
 
LBRT Liberty Energy Inc.
11.30
-4.07%
 
NEXT NextDecade Corporation
7.25
-1.76%
 
HLX Helix Energy Solutions Group, Inc.
6.19
-3.73%