Free Trial

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

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free USAC Stock Alerts
$24.27
-0.08 (-0.33%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

USA Compression Partners Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
-1.98%
3 Month
Performance
+0.58%
6 Month
Performance
-5.64%
Year-To-Date
Performance
+6.31%
1 Year
Performance
+24.59%
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
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

USAC Stock Chart for Sunday, May, 19, 2024

USAC Chart by TradingView

USA Compression Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$24.35$24.28
-0.29%		$24.42$24.00344,558 shs$2.50 billion
05/16/2024$24.36$24.35
-0.04%		$24.73$24.17372,713 shs$2.51 billion
05/15/2024$24.35$24.36
+0.04%		$24.57$23.85372,142 shs$2.51 billion
05/14/2024$23.98$24.35
+1.54%		$24.46$23.94344,126 shs$2.51 billion
05/13/2024$24.52$23.98
-2.20%		$24.81$23.73397,232 shs$2.47 billion
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NYSE:USAC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press