USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

27.75
+0.28 (1.02%)
NYSE · Last Trade: May 2nd, 2:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For USA Compression Partners, LP Common Units Representing Limited Partner Interests (USAC)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202627.5927.7727.1827.75134,31727.75
4/30/202626.8727.4826.6627.47214,41827.47
4/29/202627.2927.3026.8127.19114,88427.19
4/28/202627.0527.2626.5727.18157,75527.18
4/27/202626.7527.1126.7426.78108,58026.78
4/24/202627.2827.6027.2627.52179,29527.00
4/23/202627.0127.4826.8627.43124,50626.91
4/22/202626.5027.0026.4526.86190,81826.35
4/21/202626.3026.9025.8726.45137,61425.95
4/20/202626.6126.8426.1126.25314,23725.75
4/17/202626.5626.6725.8826.53161,31426.02
4/16/202626.8127.1726.6326.72219,15326.21
4/15/202627.1327.3226.7726.8475,62926.33
4/14/202627.5327.6426.7027.00257,92826.48
4/13/202627.8627.8627.0727.53159,16927.00
4/10/202627.5027.6627.2327.5748,47127.04
4/09/202628.1128.6727.1427.69232,21127.16
4/08/202627.0728.3127.0428.25148,48327.71
4/07/202627.3627.8827.3627.68128,52527.15
4/06/202627.4427.6027.1627.46114,80726.94
4/02/202627.6527.9727.3627.6276,82427.09
4/01/202627.0927.7326.5527.67188,09027.14
3/31/202627.1627.6326.7627.12170,94126.60
3/30/202628.3228.3227.0027.29154,05926.77
3/27/202628.2728.5027.7528.17235,50727.63
3/26/202628.1028.7727.8228.46330,86227.92
3/25/202628.4428.5928.1828.2399,93927.69
3/24/202628.1428.6527.9128.45112,44127.91
3/23/202628.3328.7027.8627.96330,86527.43
3/20/202628.7128.8028.2128.661,271,14028.11
3/19/202628.2128.9028.0128.53251,35827.99
3/18/202628.3428.3527.8028.25161,84727.71
3/17/202627.9928.6127.9928.41185,45327.87
3/16/202627.4727.9927.0827.99163,06227.46
3/13/202627.3527.6326.9027.63243,58527.10
3/12/202627.4827.7626.8427.25216,82726.73
3/11/202627.8228.0027.4227.45140,79826.93
3/10/202627.2828.0927.0727.53447,88027.00
3/09/202628.0028.0327.2527.48288,56226.96
3/06/202627.8027.8527.3827.81218,98527.28
3/05/202627.6327.8827.3727.75155,44127.22
3/04/202627.4027.7226.9527.71145,43827.18
3/03/202627.8427.8426.8127.43245,60226.91
3/02/202627.3727.7626.9927.75175,72127.22
2/27/202627.5927.6127.0627.32186,75326.80
2/26/202627.5727.6827.2727.60134,07727.07
2/25/202627.0427.6226.6027.57284,63227.04
2/24/202626.9526.9626.5126.94147,02326.43
2/23/202626.8227.3126.4026.94185,41826.43
2/20/202627.0227.2126.4526.77206,78826.26
2/19/202626.7526.9026.2426.90208,07726.39
2/18/202626.6026.7426.0726.56166,46226.05
2/17/202627.0827.0825.6125.93264,06025.44
2/13/202626.2026.6826.2026.60123,00626.09
2/12/202626.8227.2026.1426.42197,71525.92
2/11/202626.8527.1326.5927.03141,67526.51
2/10/202626.8026.8025.9926.58229,45926.07
2/09/202626.2826.9326.2426.72442,16026.21
2/06/202626.2826.4926.0926.35202,96325.85
2/05/202625.7026.1625.6026.15264,80825.65
2/04/202625.6725.8925.1325.81130,39225.32
2/03/202625.3725.5425.1125.53103,31825.04
2/02/202625.7325.7325.0825.31229,53624.83