USA Compression Partners LP (USAC) Historical Stock Data
21.54 ↓0.53 (-2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAC is down -0.38% a day on average. There have been 10 days where USA Compression Partners LP closed green and 20 days where USAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.00 | 21.54 | ↓$0.46 (-2.09%) | 21.54 | 22.48 | 0.95M |
| 2024-12-19 | 22.34 | 22.07 | ↓$0.27 (-1.21%) | 22.07 | 22.57 | 368.90K |
| 2024-12-18 | 22.41 | 22.13 | ↓$0.28 (-1.25%) | 21.99 | 22.90 | 223.35K |
| 2024-12-17 | 22.53 | 22.41 | ↓$0.12 (-0.53%) | 22.16 | 22.53 | 1.17M |
| 2024-12-16 | 22.74 | 22.62 | ↓$0.12 (-0.53%) | 22.62 | 23.14 | 117.61K |
| 2024-12-13 | 23.15 | 22.82 | ↓$0.33 (-1.43%) | 22.80 | 23.21 | 397.57K |
| 2024-12-12 | 23.50 | 23.15 | ↓$0.35 (-1.49%) | 23.06 | 23.68 | 215.58K |
| 2024-12-11 | 23.30 | 23.54 | ↑$0.24 (1.03%) | 23.19 | 23.98 | 503.05K |
| 2024-12-10 | 22.90 | 22.94 | ↑$0.04 (0.17%) | 22.82 | 23.42 | 458.92K |
| 2024-12-09 | 23.04 | 22.82 | ↓$0.22 (-0.95%) | 22.80 | 23.45 | 236.84K |
| 2024-12-06 | 23.31 | 22.73 | ↓$0.58 (-2.49%) | 22.72 | 23.31 | 315.82K |
| 2024-12-05 | 23.20 | 23.21 | ↑$0.01 (0.04%) | 23.17 | 23.47 | 138.94K |
| 2024-12-04 | 23.80 | 23.19 | ↓$0.61 (-2.56%) | 23.15 | 24.05 | 185.23K |
| 2024-12-03 | 24.00 | 23.94 | ↓$0.06 (-0.25%) | 23.71 | 24.10 | 133.05K |
| 2024-12-02 | 24.05 | 23.96 | ↓$0.09 (-0.37%) | 23.51 | 24.15 | 199.44K |
| 2024-11-29 | 24.05 | 23.99 | ↓$0.06 (-0.25%) | 23.96 | 24.24 | 247.79K |
| 2024-11-27 | 24.00 | 23.93 | ↓$0.07 (-0.29%) | 23.73 | 24.04 | 98.49K |
| 2024-11-26 | 23.73 | 23.85 | ↑$0.12 (0.51%) | 23.47 | 23.86 | 129.36K |
| 2024-11-25 | 23.95 | 23.70 | ↓$0.25 (-1.04%) | 23.57 | 24.04 | 211.63K |
| 2024-11-22 | 23.95 | 23.72 | ↓$0.23 (-0.96%) | 23.56 | 24.07 | 427.93K |
| 2024-11-21 | 23.78 | 23.85 | ↑$0.07 (0.29%) | 23.61 | 24.05 | 269.78K |
| 2024-11-20 | 23.65 | 23.61 | ↓$0.04 (-0.17%) | 23.35 | 23.72 | 206.20K |
| 2024-11-19 | 23.25 | 23.61 | ↑$0.36 (1.55%) | 23.25 | 23.63 | 136.62K |
| 2024-11-18 | 22.84 | 23.40 | ↑$0.56 (2.45%) | 22.84 | 23.43 | 232.72K |
| 2024-11-15 | 22.93 | 22.85 | ↓$0.08 (-0.35%) | 22.83 | 23.20 | 212.02K |
| 2024-11-14 | 23.00 | 22.95 | ↓$0.05 (-0.22%) | 22.90 | 23.15 | 117.12K |
| 2024-11-13 | 22.91 | 23.04 | ↑$0.13 (0.57%) | 22.76 | 23.28 | 334K |
| 2024-11-12 | 23.18 | 22.98 | ↓$0.20 (-0.86%) | 22.89 | 23.37 | 171.09K |
| 2024-11-11 | 23.04 | 23.26 | ↑$0.22 (0.95%) | 23.04 | 23.58 | 398.59K |
| 2024-11-08 | 22.97 | 23.05 | ↑$0.08 (0.35%) | 22.87 | 23.37 | 276.53K |
Create an account or log in to view more rows.
$USAC whats the news????
$USAC Buy Buy Buy
$USAC just added more
$USAC what time we going green?
$USAC I love you!
$USAC Time to buy here
$USAC bear trap
$USAC Green by EOD guarentee
$USAC this is just going to go up forever
$USAC just go up