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

25.15
+0.11 (0.44%)
NYSE · Last Trade: Oct 27th, 3:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/26/202624.6025.0424.2325.04498,75825.04
10/23/202625.2525.4725.0525.05214,47124.52
10/22/202625.2825.4924.5525.02141,88424.50
10/21/202625.5425.5925.1725.1783,46024.64
10/20/202625.0125.5825.0125.55109,02025.01
10/19/202625.2125.7024.9924.9984,54524.47
10/16/202625.2125.5224.9525.52138,95724.99
10/15/202625.0025.0024.4024.88154,93824.36
10/14/202625.7125.7624.7724.86240,49224.34
10/13/202625.5325.7625.0225.76210,01125.22
10/12/202625.8926.0225.3325.66173,13725.12
10/09/202625.1726.0025.1725.9580,98225.41
10/08/202625.2525.3925.0325.38250,35224.85
10/07/202625.7226.1025.3025.52170,38624.99
10/06/202625.5825.9525.3825.8478,04325.30
10/05/202625.6825.9525.3325.3964,39524.86
10/02/202625.3525.5025.2125.42119,91624.89
10/01/202624.7525.2724.7225.27933,52524.74
9/30/202625.1525.1624.7624.87208,43324.35
9/29/202625.3425.3524.8225.01352,43124.49
9/28/202625.7325.7325.1425.33309,86924.80
9/25/202625.5825.6525.2525.54323,51425.00
9/24/202625.7426.2425.1825.53349,08324.99
9/23/202625.6125.8825.3525.83247,45725.29
9/22/202626.1626.2825.4325.55293,80325.01
9/21/202626.8026.8025.8326.18389,16525.63
9/18/202626.4626.9826.2126.873,087,85526.31
9/17/202626.1226.5226.0726.17473,57825.62
9/16/202626.1726.6126.0026.14351,69325.59
9/15/202626.5627.0026.1226.34440,24425.79
9/14/202627.7027.7026.5526.69501,00126.13
9/11/202627.7227.9327.5827.64525,21027.06
9/10/202627.7527.9027.4227.77581,95227.19
9/09/202627.8527.8727.6227.68394,49827.10
9/08/202627.4927.7827.2427.48224,51026.90
9/04/202627.2427.4627.1027.27173,77726.70
9/03/202627.5527.6227.2127.56227,90826.98
9/02/202627.2027.6026.9627.47369,64726.89
9/01/202627.1227.2726.8127.20475,67426.63
8/31/202627.0727.1426.8327.06217,90226.49
8/28/202626.5526.9926.5526.9389,85126.37
8/27/202627.1527.1526.6326.75338,14926.19
8/26/202626.8227.2026.6927.07274,90226.50
8/25/202626.5026.9126.3426.76354,34626.20
8/24/202626.6026.7726.3326.44279,01225.89
8/21/202626.6126.6126.0626.55154,62125.99
8/20/202626.9226.9226.3226.36157,68925.81
8/19/202626.8626.9226.3126.85327,45726.29
8/18/202627.0627.0626.4626.67285,45726.11
8/17/202626.8427.0326.4026.91368,23526.35
8/14/202625.9626.7525.9626.62621,28126.06
8/13/202626.5126.5125.8526.06344,98925.51
8/12/202625.9326.5325.8026.50157,64825.94
8/11/202625.6626.2325.6025.84208,61625.30
8/10/202625.7526.0925.5426.03538,04825.48
8/07/202626.0926.2325.4625.82278,47125.28
8/06/202626.0426.3925.9726.08212,22125.53
8/05/202626.2526.4725.6625.71178,01425.17
8/04/202626.0026.4025.6426.32211,38525.77
8/03/202626.0326.3225.2625.70420,55725.16
7/31/202626.3426.6125.8126.16333,80325.61
7/30/202625.5126.1425.5126.12242,57425.57
7/29/202625.9126.1625.4025.44206,92324.91
7/28/202625.6826.0825.3725.89181,59025.35
7/27/202625.7526.0225.5325.69331,34725.15