USA Compression Partners LP (USAC) Historical Stock Data
24.85 ↑0.10 (0.40%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USAC is down -0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.65 | 24.85 | ↑$0.20 (0.81%) | 24.59 | 25.11 | 219K |
| 2024-04-24 | 24.67 | 24.75 | ↑$0.08 (0.32%) | 24.55 | 25.07 | 157.54K |
| 2024-04-23 | 24.60 | 24.94 | ↑$0.34 (1.38%) | 24.55 | 25.00 | 201.59K |
| 2024-04-22 | 24.78 | 24.80 | ↑$0.02 (0.08%) | 24.55 | 24.98 | 303.03K |
| 2024-04-19 | 24.51 | 24.78 | ↑$0.27 (1.10%) | 24.51 | 25.17 | 316.46K |
| 2024-04-18 | 25.18 | 25.15 | ↓$0.03 (-0.12%) | 25.02 | 25.50 | 324.42K |
| 2024-04-17 | 25.11 | 24.97 | ↓$0.14 (-0.56%) | 24.86 | 25.50 | 317.67K |
| 2024-04-16 | 25.10 | 25.00 | ↓$0.10 (-0.40%) | 24.56 | 25.43 | 0.93M |
| 2024-04-15 | 25.69 | 25.08 | ↓$0.61 (-2.37%) | 25.03 | 25.94 | 207.87K |
| 2024-04-12 | 26.05 | 25.49 | ↓$0.56 (-2.15%) | 25.37 | 26.24 | 318.24K |
| 2024-04-11 | 25.95 | 25.94 | ↓$0.01 (-0.04%) | 24.92 | 26.18 | 314.78K |
| 2024-04-10 | 26.20 | 25.91 | ↓$0.29 (-1.11%) | 25.87 | 26.44 | 170.52K |
| 2024-04-09 | 26.43 | 26.20 | ↓$0.23 (-0.87%) | 26.16 | 26.65 | 182.74K |
| 2024-04-08 | 26.50 | 26.44 | ↓$0.06 (-0.23%) | 26.38 | 26.96 | 216.81K |
| 2024-04-05 | 27.80 | 26.48 | ↓$1.32 (-4.75%) | 26.42 | 27.80 | 431.01K |
| 2024-04-04 | 28.33 | 27.88 | ↓$0.45 (-1.59%) | 27.81 | 28.47 | 213.45K |
| 2024-04-03 | 27.99 | 28.24 | ↑$0.25 (0.89%) | 27.92 | 28.35 | 277.53K |
| 2024-04-02 | 26.96 | 27.88 | ↑$0.92 (3.41%) | 26.96 | 28.00 | 172.88K |
| 2024-04-01 | 26.67 | 26.96 | ↑$0.29 (1.09%) | 26.59 | 27.47 | 173.75K |
| 2024-03-28 | 26.61 | 26.67 | ↑$0.06 (0.23%) | 26.36 | 26.95 | 305.46K |
| 2024-03-27 | 27.40 | 26.66 | ↓$0.74 (-2.70%) | 26.48 | 27.43 | 123.51K |
| 2024-03-26 | 27.44 | 27.24 | ↓$0.20 (-0.73%) | 27.10 | 27.44 | 134.93K |
| 2024-03-25 | 27.42 | 27.22 | ↓$0.20 (-0.73%) | 27.15 | 27.75 | 98.85K |
| 2024-03-22 | 28.00 | 27.39 | ↓$0.61 (-2.18%) | 27.34 | 28.00 | 123.08K |
| 2024-03-21 | 28.18 | 28.01 | ↓$0.17 (-0.60%) | 27.85 | 28.30 | 92.58K |
| 2024-03-20 | 27.68 | 28.17 | ↑$0.49 (1.77%) | 27.60 | 28.38 | 356.14K |
| 2024-03-19 | 27.52 | 27.68 | ↑$0.16 (0.58%) | 27.52 | 27.97 | 199.66K |
| 2024-03-18 | 27.58 | 27.43 | ↓$0.15 (-0.54%) | 27.29 | 27.80 | 256.48K |
| 2024-03-15 | 27.14 | 27.55 | ↑$0.41 (1.51%) | 27.14 | 27.98 | 1.54M |
| 2024-03-14 | 27.58 | 27.26 | ↓$0.32 (-1.16%) | 27.02 | 27.67 | 332.89K |
Create an account or log in to view more rows.
$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.
$USAC I love you!
$USAC shaking weak hands that’s all