Free Trial

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

→ Do This Today BEFORE Biden Wins in November (From Stansberry Research) (Ad)
Free USAC Stock Alerts
$24.52
-0.55 (-2.19%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

USA Compression Partners Stock Price Performance

5 Day
Performance
+0.70%
1 Month
Performance
-5.40%
3 Month
Performance
+1.49%
6 Month
Performance
-5.44%
Year-To-Date
Performance
+7.40%
1 Year
Performance
+26.07%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

USAC Stock Chart for Friday, May, 10, 2024

USAC Chart by TradingView

USA Compression Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$25.06$24.52
-2.14%		$25.28$24.31208,780 shs$2.53 billion
05/09/2024$25.17$25.06
-0.46%		$25.53$24.94241,198 shs$2.58 billion
05/08/2024$24.94$25.17
+0.92%		$25.34$24.68609,298 shs$2.59 billion
05/07/2024$24.20$24.94
+3.06%		$25.17$24.21479,868 shs$2.57 billion
05/06/2024$24.35$24.20
-0.62%		$24.59$24.06453,330 shs$2.49 billion
05/03/2024$24.52$24.35
-0.69%		$24.77$24.32302,064 shs$2.51 billion
05/02/2024$24.03$24.52
+2.04%		$24.81$24.18240,244 shs$2.53 billion
05/01/2024$24.23$24.03
-0.83%		$24.42$23.84228,903 shs$2.48 billion
04/30/2024$24.73$24.23
-2.02%		$24.65$24.13138,791 shs$2.50 billion
04/29/2024$24.64$24.73
+0.37%		$24.85$24.51122,543 shs$2.55 billion
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

Related Companies:
This page (NYSE:USAC) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics