Stockscreener 앱 받기
25.90
1.79%
-0.42
Usa Compression Partners Lp 주식 (USAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $26.47 | $25.66 | $0.8107 | 110,869.0 | -1.67% |
| 2026-08-04 | $26.40 | $25.64 | $0.7585 | 211,375.0 | +2.41% |
| 2026-08-03 | $26.32 | $25.26 | $1.06 | 420,428.0 | -2.58% |
| 2026-07-31 | $26.61 | $25.81 | $0.80 | 262,648.0 | +1.00% |
| 2026-07-30 | $26.14 | $25.51 | $0.63 | 242,566.0 | +2.67% |
| 2026-07-29 | $26.16 | $25.40 | $0.76 | 206,879.0 | -1.74% |
| 2026-07-28 | $26.08 | $25.37 | $0.71 | 181,548.0 | +0.78% |
| 2026-07-27 | $26.02 | $25.53 | $0.495 | 331,347.0 | -2.62% |
| 2026-07-24 | $27.24 | $26.31 | $0.93 | 202,766.0 | -1.93% |
| 2026-07-23 | $27.39 | $26.65 | $0.74 | 176,366.0 | +0.11% |
| 2026-07-22 | $27.39 | $26.81 | $0.5799 | 140,851.0 | -0.37% |
| 2026-07-21 | $27.17 | $26.74 | $0.4299 | 123,276.0 | +0.78% |
| 2026-07-20 | $27.08 | $26.25 | $0.83 | 201,109.0 | +2.57% |
| 2026-07-17 | $27.09 | $26.02 | $1.07 | 191,652.0 | -3.05% |
| 2026-07-16 | $27.25 | $26.60 | $0.65 | 74,296.0 | +1.17% |
| 2026-07-15 | $27.41 | $26.59 | $0.8234 | 233,413.0 | -1.85% |
| 2026-07-14 | $27.24 | $26.80 | $0.44 | 205,399.0 | +0.78% |
| 2026-07-13 | $27.16 | $26.41 | $0.7499 | 295,772.0 | +1.55% |
| 2026-07-10 | $27.09 | $26.17 | $0.9226 | 53,930.0 | -0.08% |
| 2026-07-09 | $27.30 | $26.27 | $1.03 | 114,648.0 | -1.92% |
| 2026-07-08 | $27.18 | $26.01 | $1.17 | 358,530.0 | +3.68% |
| 2026-07-07 | $26.28 | $25.64 | $0.6399 | 122,257.0 | +2.16% |
Usa Compression Partners Lp 주식 (USAC) 연도별 가격 이력
이 심층 분석에서는 Usa Compression Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Usa Compression Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $26.47 | $25.26 | $1.21 | 742,672.0 | -1.90% |
| 2026-07 | $27.41 | $25.37 | $2.04 | 4,245,255.0 | -0.04% |
| 2026-06 | $28.84 | $24.81 | $4.03 | 6,203,560.0 | -4.14% |
| 2026-05 | $30.55 | $26.39 | $4.16 | 4,261,007.0 | +0.22% |
| 2026-04 | $28.67 | $25.87 | $2.80 | 3,350,552.0 | +1.29% |
| 2026-03 | $28.90 | $26.76 | $2.14 | 5,745,818.0 | -0.73% |
| 2026-02 | $27.68 | $25.08 | $2.61 | 3,846,409.0 | +5.65% |
| 2026-01 | $25.95 | $22.88 | $3.07 | 4,742,404.0 | +12.43% |
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.07 | $22.65 | $3.42 | 5,699,499.0 | -8.51% |
| 2025-11 | $25.55 | $21.92 | $3.63 | 5,590,545.0 | +14.41% |
| 2025-10 | $24.17 | $21.85 | $2.32 | 4,425,632.0 | -8.04% |
| 2025-09 | $24.68 | $22.78 | $1.90 | 6,501,906.0 | -0.25% |
| 2025-08 | $24.61 | $22.88 | $1.73 | 3,051,696.0 | +0.88% |
| 2025-07 | $26.52 | $23.72 | $2.80 | 3,302,765.0 | -1.89% |
| 2025-06 | $26.50 | $23.91 | $2.59 | 6,686,923.0 | -3.53% |
| 2025-05 | $26.10 | $22.80 | $3.30 | 5,442,219.0 | +3.28% |
| 2025-04 | $27.75 | $21.59 | $6.16 | 4,780,448.0 | -9.56% |
| 2025-03 | $28.09 | $24.77 | $3.32 | 6,388,087.0 | -0.15% |
| 2025-02 | $30.10 | $25.75 | $4.35 | 9,215,269.0 | +1.39% |
| 2025-01 | $27.89 | $23.39 | $4.50 | 8,513,914.0 | +13.12% |
Usa Compression Partners Lp 주식 (USAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.15 | $21.53 | $2.62 | 7,283,934.0 | -3.46% |
| 2024-11 | $24.24 | $21.24 | $3.00 | 5,047,738.0 | +10.00% |
| 2024-10 | $23.35 | $21.56 | $1.79 | 5,167,122.0 | -4.84% |
| 2024-09 | $23.34 | $21.61 | $1.73 | 3,871,805.0 | +1.82% |
| 2024-08 | $23.20 | $21.06 | $2.14 | 8,572,598.0 | -1.87% |
| 2024-07 | $24.90 | $22.60 | $2.30 | 5,908,336.0 | -3.33% |
| 2024-06 | $24.50 | $23.29 | $1.21 | 11,209,145.0 | -3.14% |
| 2024-05 | $25.47 | $23.69 | $1.78 | 6,773,261.0 | +1.11% |
| 2024-04 | $28.47 | $24.13 | $4.34 | 5,412,687.0 | -9.15% |
| 2024-03 | $28.38 | $24.82 | $3.56 | 5,856,479.0 | +6.81% |
| 2024-02 | $25.82 | $22.53 | $3.29 | 11,530,937.0 | +0.08% |
| 2024-01 | $26.93 | $22.96 | $3.97 | 8,750,116.0 | +9.29% |
3.80%
자본화:
|
볼륨(24시간):