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

26.16
+0.00 (0.00%)
NYSE· Last Trade: Aug 3rd, 4:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202626.3426.6125.8126.16333,80326.16
7/30/202625.5126.1425.5126.12242,57426.12
7/29/202625.9126.1625.4025.44206,92325.44
7/28/202625.6826.0825.3725.89181,59025.89
7/27/202625.7526.0225.5325.69331,34725.69
7/24/202626.8927.2426.3126.38203,79825.86
7/23/202626.9427.3926.6526.90176,36726.36
7/22/202627.2427.3926.8126.87140,85426.34
7/21/202626.8927.1726.7426.97123,27726.43
7/20/202626.2527.0826.2526.76201,21726.23
7/17/202627.0127.0926.0226.09191,75225.57
7/16/202626.6027.2526.6026.9174,29726.37
7/15/202627.2627.4126.5926.60233,42526.07
7/14/202626.8027.2426.8027.10205,40026.56
7/13/202626.8027.1626.4126.89295,79726.35
7/10/202626.4527.0926.1726.4854,12225.95
7/09/202627.0627.3026.2726.50114,72125.97
7/08/202626.2327.1826.0127.02359,63226.48
7/07/202625.9226.2825.6426.06122,25825.54
7/06/202626.0626.6025.5025.51164,66025.00
7/02/202626.1026.5726.0226.36168,05825.84
7/01/202626.0926.7325.8126.10193,29125.58
6/30/202626.2526.5026.0926.3967,38125.86
6/29/202626.1526.4226.0226.0386,30825.51
6/26/202626.1026.5126.1026.34108,73025.82
6/25/202624.9526.4124.9126.39174,20125.86
6/24/202626.2026.4924.8124.81367,31724.32
6/23/202625.6026.3525.5026.26152,99525.74
6/22/202625.0025.9424.8225.56331,95525.05
6/18/202625.2825.6624.8225.061,722,56524.56
6/17/202625.7625.9825.0825.53404,61525.02
6/16/202626.0026.3625.5825.75357,02725.24
6/15/202626.5026.8126.0126.04403,08625.52
6/12/202627.9827.9826.0126.73801,85926.20
6/11/202627.6528.2927.6328.29108,65227.73
6/10/202627.5928.2627.5927.7198,58727.16
6/09/202627.7528.1627.6627.66133,05827.11
6/08/202627.9128.4327.7227.8460,12027.29
6/05/202628.7828.7827.7027.85111,18027.30
6/04/202627.7128.8427.7128.62110,03328.05
6/03/202628.2828.5227.6527.90142,57927.34
6/02/202627.9528.5627.7428.48183,26627.91
6/01/202627.3628.1827.3627.85278,36227.30
5/29/20260.0028.8327.4127.53262,59926.98
5/28/202628.7729.1928.5928.72203,20928.15
5/27/202629.1529.4528.5228.99265,23828.41
5/26/202628.9029.4428.2729.09249,55828.51
5/22/202629.5029.6028.9029.09208,82628.51
5/21/202629.7529.8429.1929.45132,65628.86
5/20/202630.3030.3629.1929.66169,63429.07
5/19/202630.4030.5529.7630.30161,34029.70
5/18/202629.6330.4328.9730.19203,38729.59
5/15/202629.4929.9429.2429.67224,22129.08
5/14/202628.5429.6728.5029.51255,08228.92
5/13/202629.1129.5028.6228.71135,50228.14
5/12/202627.6629.4727.2629.22252,85828.64
5/11/202628.0528.1927.3327.43220,10426.88
5/08/202627.8028.1427.3528.14491,98527.58
5/07/202626.8027.6126.3927.61222,26327.06
5/06/202627.1627.3926.5127.00171,18926.46
5/05/202626.7627.7026.7527.35107,29326.81
5/04/202627.6527.7726.8626.95191,30226.41