Get the Stockscreener App
24.83
0.77%
+0.19
USA Compression Partners LP Stock (USAC) Price History
The historical daily chart and data for USA Compression Partners LP stock (USAC), show that the latest closing stock price as of April 29, 2024, is $24.83.
- USA Compression Partners LP all-time high stock price is $28.73, occurred on February 03, 2014.
- The lowest USA Compression Partners LP stock price recorded was $3.70 on March 19, 2020. Since then, USA Compression Partners LP's stock price has risen over 571.08% to $24.83 now.
- The 52-week high stock price for USAC is $28.47, representing a 14.66% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for USAC is $18.48, indicating a -25.57% decrease from the current share price, occurred on May 30, 2023.
- The closing price of USA Compression Partners LP (USAC) stock in the beginning of 2023 was $16.99. The stock closed the year at $19.53, a gain of over 14.95% for the year.
The table below shows more information about USAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $24.84 | $24.51 | $0.33 | 52,056.0 | +0.77% |
| Apr 26, 2024 | $24.98 | $24.57 | $0.415 | 243,157.0 | -0.85% |
| Apr 25, 2024 | $25.11 | $24.59 | $0.52 | 214,107.0 | +0.40% |
| Apr 24, 2024 | $25.07 | $24.55 | $0.515 | 156,181.0 | -0.76% |
| Apr 23, 2024 | $25.00 | $24.55 | $0.4499 | 200,575.0 | +0.56% |
| Apr 22, 2024 | $24.98 | $24.55 | $0.43 | 289,532.0 | +0.08% |
| Apr 19, 2024 | $25.17 | $24.51 | $0.66 | 313,976.0 | -1.47% |
| Apr 18, 2024 | $25.50 | $25.02 | $0.48 | 311,073.0 | +0.72% |
| Apr 17, 2024 | $25.50 | $24.86 | $0.6399 | 313,678.0 | -0.12% |
| Apr 16, 2024 | $25.43 | $24.56 | $0.8721 | 552,583.0 | -0.32% |
| Apr 15, 2024 | $25.94 | $25.03 | $0.906 | 207,872.0 | -1.61% |
| Apr 12, 2024 | $26.24 | $25.37 | $0.87 | 318,235.0 | -1.73% |
| Apr 11, 2024 | $26.18 | $24.92 | $1.26 | 314,750.0 | +0.12% |
| Apr 10, 2024 | $26.44 | $25.87 | $0.57 | 170,421.0 | -1.11% |
| Apr 09, 2024 | $26.65 | $26.16 | $0.4897 | 182,737.0 | -0.91% |
| Apr 08, 2024 | $26.96 | $26.38 | $0.58 | 167,256.0 | -0.15% |
| Apr 05, 2024 | $27.80 | $26.42 | $1.38 | 430,987.0 | -5.02% |
| Apr 04, 2024 | $28.47 | $27.80 | $0.665 | 148,454.0 | -1.27% |
| Apr 03, 2024 | $28.35 | $27.92 | $0.43 | 277,177.0 | +1.29% |
| Apr 02, 2024 | $28.00 | $26.96 | $1.04 | 172,868.0 | +3.41% |
USA Compression Partners LP Stock (USAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of USA Compression Partners LP stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of USA Compression Partners LP stock price history provides a foundation for understanding how the company's stock has evolved over time.
USA Compression Partners LP Stock (USAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $28.47 | $24.51 | $3.96 | 5,211,423.0 | -6.90% |
| Mar, 2024 | $28.38 | $24.82 | $3.56 | 5,856,479.0 | +6.81% |
| Feb, 2024 | $25.82 | $22.53 | $3.29 | 11,530,937.0 | +0.08% |
| Jan, 2024 | $26.93 | $22.96 | $3.97 | 8,750,116.0 | +9.29% |
USA Compression Partners LP Stock (USAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.24 | $22.56 | $3.68 | 24,432,954.0 | -4.12% |
| Nov, 2023 | $26.61 | $23.17 | $3.44 | 6,430,599.0 | -5.14% |
| Oct, 2023 | $26.59 | $23.02 | $3.57 | 7,458,907.0 | +5.20% |
| Sep, 2023 | $26.40 | $21.38 | $5.02 | 4,877,062.0 | +12.44% |
| Aug, 2023 | $22.09 | $19.64 | $2.45 | 2,876,535.0 | +6.58% |
| Jul, 2023 | $20.73 | $19.40 | $1.33 | 2,678,023.0 | +0.86% |
| Jun, 2023 | $20.59 | $18.51 | $2.08 | 2,075,509.0 | +5.67% |
| May, 2023 | $21.08 | $18.48 | $2.60 | 3,140,003.0 | -10.62% |
| Apr, 2023 | $21.84 | $20.41 | $1.43 | 2,834,301.0 | -1.09% |
| Mar, 2023 | $21.95 | $19.39 | $2.56 | 4,713,269.0 | +0.96% |
| Feb, 2023 | $21.64 | $20.01 | $1.63 | 4,660,592.0 | +1.11% |
| Jan, 2023 | $21.24 | $18.95 | $2.29 | 3,661,734.0 | +5.99% |
USA Compression Partners LP Stock (USAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.40 | $17.95 | $2.45 | 5,977,377.0 | +6.31% |
| Nov, 2022 | $18.72 | $17.27 | $1.45 | 2,092,809.0 | +1.55% |
| Oct, 2022 | $18.88 | $17.09 | $1.79 | 3,364,646.0 | +3.97% |
| Sep, 2022 | $18.57 | $15.87 | $2.70 | 2,311,877.0 | -3.65% |
| Aug, 2022 | $18.91 | $17.07 | $1.84 | 2,167,975.0 | +1.92% |
| Jul, 2022 | $18.04 | $16.15 | $1.89 | 2,796,099.0 | +5.98% |
| Jun, 2022 | $19.94 | $14.90 | $5.04 | 5,247,368.0 | -8.93% |
| May, 2022 | $18.49 | $16.66 | $1.83 | 2,859,811.0 | +3.61% |
| Apr, 2022 | $20.14 | $17.13 | $3.01 | 4,407,982.0 | +0.62% |
| Mar, 2022 | $18.49 | $16.91 | $1.58 | 5,354,510.0 | +0.46% |
| Feb, 2022 | $17.53 | $15.55 | $1.98 | 3,948,919.0 | +11.30% |
| Jan, 2022 | $17.69 | $15.09 | $2.60 | 5,107,967.0 | -9.74% |
0.23%
0.72%
Cap:
|
Volume (24h):