USA Compression Partners LP (USAC) Historical Stock Data
22.51 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USAC is down -0.30% a day on average. There have been 12 days where USA Compression Partners LP closed green and 18 days where USAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 22.52 | 22.51 | ↓$0.01 (-0.04%) | 22.37 | 22.84 | 157.07K |
| 2024-09-12 | 22.07 | 22.52 | ↑$0.45 (2.04%) | 21.99 | 22.54 | 183.62K |
| 2024-09-11 | 22.07 | 21.89 | ↓$0.18 (-0.82%) | 21.85 | 22.33 | 280.39K |
| 2024-09-10 | 21.80 | 21.92 | ↑$0.12 (0.55%) | 21.61 | 21.97 | 337.54K |
| 2024-09-09 | 22.00 | 21.71 | ↓$0.29 (-1.32%) | 21.63 | 22.17 | 252.51K |
| 2024-09-06 | 22.23 | 21.84 | ↓$0.39 (-1.75%) | 21.84 | 22.49 | 228K |
| 2024-09-05 | 22.48 | 22.24 | ↓$0.24 (-1.07%) | 22.22 | 22.59 | 139.81K |
| 2024-09-04 | 22.20 | 22.27 | ↑$0.07 (0.32%) | 22.16 | 22.62 | 142.68K |
| 2024-09-03 | 22.28 | 22.20 | ↓$0.08 (-0.36%) | 22.08 | 22.50 | 243.44K |
| 2024-08-30 | 22.46 | 22.51 | ↑$0.05 (0.22%) | 22.30 | 22.79 | 241.28K |
| 2024-08-29 | 22.00 | 22.56 | ↑$0.56 (2.55%) | 22.00 | 22.79 | 217.64K |
| 2024-08-28 | 22.09 | 21.94 | ↓$0.15 (-0.68%) | 21.85 | 22.28 | 352.63K |
| 2024-08-27 | 22.50 | 22.17 | ↓$0.33 (-1.47%) | 21.97 | 22.70 | 277.84K |
| 2024-08-26 | 22.30 | 22.54 | ↑$0.24 (1.08%) | 22.30 | 22.87 | 214.20K |
| 2024-08-23 | 21.96 | 22.13 | ↑$0.17 (0.77%) | 21.96 | 22.52 | 208.23K |
| 2024-08-21 | 21.94 | 21.82 | ↓$0.12 (-0.55%) | 21.71 | 22.17 | 243K |
| 2024-08-20 | 22.15 | 21.75 | ↓$0.40 (-1.81%) | 21.67 | 22.21 | 248.38K |
| 2024-08-19 | 22.41 | 22.18 | ↓$0.23 (-1.03%) | 22.11 | 22.72 | 198.94K |
| 2024-08-16 | 22.01 | 22.39 | ↑$0.38 (1.73%) | 21.99 | 22.57 | 360.60K |
| 2024-08-15 | 21.72 | 21.98 | ↑$0.26 (1.20%) | 21.66 | 22.26 | 325.60K |
| 2024-08-14 | 21.44 | 21.58 | ↑$0.14 (0.65%) | 21.22 | 21.81 | 376.75K |
| 2024-08-13 | 21.50 | 21.37 | ↓$0.13 (-0.60%) | 21.12 | 21.68 | 479.79K |
| 2024-08-12 | 21.96 | 21.44 | ↓$0.52 (-2.37%) | 21.39 | 22.14 | 282.58K |
| 2024-08-09 | 22.19 | 21.96 | ↓$0.23 (-1.04%) | 21.91 | 22.38 | 274.27K |
| 2024-08-08 | 21.83 | 22.21 | ↑$0.38 (1.74%) | 21.75 | 22.56 | 1.22M |
| 2024-08-07 | 21.86 | 21.83 | ↓$0.03 (-0.14%) | 21.73 | 22.24 | 652.33K |
| 2024-08-06 | 21.50 | 21.80 | ↑$0.30 (1.40%) | 21.07 | 22.01 | 746.25K |
| 2024-08-05 | 22.01 | 21.09 | ↓$0.92 (-4.18%) | 21.06 | 22.03 | 745.95K |
| 2024-08-02 | 22.87 | 22.23 | ↓$0.64 (-2.80%) | 22.02 | 22.96 | 569.05K |
| 2024-08-01 | 22.99 | 22.74 | ↓$0.25 (-1.09%) | 22.61 | 23.21 | 460.83K |
Create an account or log in to view more rows.
$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
$USAC bear trap?
$USAC we need those buyers and volume.
$USAC NOT SELLING.
$USAC this sell-off is meh.