Free Trial

USA Compression Partners (USAC) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free USAC Stock Alerts
$24.64
-0.21 (-0.84%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

USA Compression Partners Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
-7.51%
3 Month
Performance
-5.90%
6 Month
Performance
-0.67%
Year-To-Date
Performance
+7.95%
1 Year
Performance
+18.03%
Receive USAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for USA Compression Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

USAC Stock Chart for Saturday, April, 27, 2024

USAC Chart by TradingView

USA Compression Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$24.85$24.65
-0.82%		$24.97$24.57243,914 shs$2.54 billion
04/25/2024$24.78$24.85
+0.28%		$25.11$24.59219,001 shs$2.56 billion
04/24/2024$24.94$24.78
-0.64%		$25.07$24.55157,539 shs$2.55 billion
04/23/2024$24.80$24.94
+0.56%		$25.00$24.55201,583 shs$2.57 billion
04/22/2024$24.78$24.80
+0.08%		$24.98$24.56224,220 shs$2.55 billion
04/19/2024$25.18$24.76
-1.67%		$25.12$24.64316,457 shs$2.55 billion
04/18/2024$24.99$25.18
+0.78%		$25.50$25.02324,309 shs$2.59 billion
04/17/2024$24.99$24.99
-0.02%		$25.50$24.86317,671 shs$2.57 billion
04/16/2024$25.12$24.99
-0.50%		$25.43$24.56930,724 shs$2.57 billion
04/15/2024$25.49$25.12
-1.47%		$25.94$25.03207,872 shs$2.59 billion
04/12/2024$25.91$25.50
-1.58%		$26.20$25.37318,235 shs$2.63 billion
04/11/2024$25.92$25.91
-0.04%		$26.18$24.92314,770 shs$2.67 billion
04/10/2024$26.24$25.92
-1.22%		$26.44$25.88170,521 shs$2.67 billion
04/09/2024$26.44$26.24
-0.76%		$26.57$26.16182,740 shs$2.70 billion
04/08/2024$26.48$26.44
-0.15%		$26.96$26.38190,420 shs$2.72 billion
04/05/2024$27.86$26.48
-4.95%		$27.80$26.42430,993 shs$2.73 billion
04/04/2024$28.24$27.86
-1.35%		$28.46$27.81191,529 shs$2.87 billion
04/03/2024$27.91$28.24
+1.18%		$28.35$27.92277,177 shs$2.91 billion
04/02/2024$26.96$27.91
+3.52%		$28.00$27.00172,870 shs$2.87 billion
04/01/2024$26.67$26.96
+1.09%		$27.47$26.59173,748 shs$2.78 billion
03/29/2024$26.66$26.67
+0.04%		$26.95$26.36305,464 shs$2.75 billion
03/28/2024$26.65$26.66
+0.06%		$26.95$26.36305,461 shs$2.75 billion
03/27/2024$27.27$26.65
-2.29%		$27.43$26.48123,506 shs$2.74 billion
03/26/2024$27.22$27.27
+0.18%		$27.41$27.10134,934 shs$2.81 billion
03/25/2024$27.39$27.22
-0.62%		$27.75$27.1598,851 shs$2.80 billion
03/22/2024$28.01$27.39
-2.21%		$28.00$27.34123,081 shs$2.82 billion
03/21/2024$28.15$28.01
-0.50%		$28.30$27.8592,566 shs$2.89 billion
03/20/2024$27.68$28.15
+1.70%		$28.38$27.60356,142 shs$2.90 billion
03/19/2024$27.43$27.68
+0.91%		$27.97$27.52199,663 shs$2.85 billion
03/18/2024$27.55$27.43
-0.44%		$27.80$27.29256,483 shs$2.83 billion
03/15/2024$27.26$27.55
+1.06%		$27.98$27.141.54 million shs$2.84 billion
03/14/2024$27.48$27.26
-0.80%		$27.67$27.02332,889 shs$2.81 billion
03/13/2024$27.28$27.48
+0.73%		$28.00$27.34262,366 shs$2.83 billion
03/12/2024$27.41$27.28
-0.47%		$27.66$27.16272,688 shs$2.81 billion
03/11/2024$26.82$27.41
+2.20%		$27.44$26.40382,010 shs$2.82 billion
03/08/2024$26.59$26.86
+1.02%		$26.93$26.33340,493 shs$2.77 billion
03/07/2024$26.87$26.59
-1.04%		$26.89$26.35254,279 shs$2.74 billion
03/06/2024$25.82$26.87
+4.07%		$26.94$25.92291,662 shs$2.77 billion
03/05/2024$25.48$25.82
+1.33%		$26.00$25.31123,838 shs$2.66 billion
03/04/2024$25.04$25.48
+1.76%		$25.50$24.91161,994 shs$2.62 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$24.97$25.06
+0.36%		$25.36$24.82158,137 shs$2.58 billion
02/29/2024$24.62$24.97
+1.42%		$24.97$24.58212,014 shs$2.57 billion
02/28/2024$24.45$24.62
+0.70%		$24.88$24.35219,193 shs$2.54 billion
02/27/2024$24.40$24.45
+0.20%		$24.71$24.14234,060 shs$2.52 billion
02/26/2024$24.50$24.40
-0.41%		$24.52$24.11123,398 shs$2.51 billion
02/23/2024$24.34$24.50
+0.66%		$24.56$24.07140,151 shs$2.52 billion
02/22/2024$24.47$24.34
-0.53%		$24.88$24.24140,482 shs$2.51 billion
02/21/2024$24.46$24.47
+0.04%		$24.89$24.26317,899 shs$2.52 billion
02/20/2024$24.13$24.46
+1.37%		$24.48$23.52384,450 shs$2.52 billion
02/19/2024$24.13$24.13$24.66$23.94233,600 shs$2.49 billion
02/16/2024$24.15$24.13
-0.08%		$24.66$23.94233,652 shs$2.49 billion
02/15/2024$22.76$24.15
+6.11%		$24.34$22.78238,901 shs$2.37 billion
02/14/2024$22.99$22.76
-1.00%		$23.38$22.53251,407 shs$2.24 billion
02/13/2024$23.89$22.99
-3.77%		$24.42$22.76812,709 shs$2.26 billion
02/12/2024$24.16$23.89
-1.12%		$24.49$23.82317,147 shs$2.35 billion
02/09/2024$24.47$24.21
-1.04%		$24.69$24.01199,193 shs$2.38 billion
02/08/2024$24.41$24.47
+0.23%		$24.50$24.005.18 million shs$2.40 billion
02/07/2024$24.84$24.41
-1.73%		$25.05$24.34363,760 shs$2.40 billion
02/06/2024$25.02$24.84
-0.72%		$25.32$24.78658,038 shs$2.44 billion
02/05/2024$25.33$25.02
-1.22%		$25.40$25.00325,789 shs$2.46 billion
02/02/2024$25.61$25.39
-0.86%		$25.82$25.23716,685 shs$2.50 billion
02/01/2024$24.95$25.61
+2.65%		$25.67$24.83467,501 shs$2.52 billion
01/31/2024$25.66$24.95
-2.77%		$26.07$24.82566,744 shs$2.45 billion
01/30/2024$26.10$25.66
-1.69%		$26.30$25.60265,133 shs$2.52 billion
01/29/2024$26.19$26.10
-0.34%		$26.35$25.53534,301 shs$2.57 billion
01/26/2024$26.30$26.21
-0.36%		$26.73$25.99387,668 shs$2.58 billion

Related Companies:
This page (NYSE:USAC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders