Get the Stockscreener App
23.93
0.34%
0.08
Overview
News
Price History
Option Chain
Financials
Why USAC Down?
Discussions
Forecast
Dividend History
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 November 27, 2024, is $23.93.
- 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 546.76% to $23.93 now.
- The 52-week high stock price for USAC is $28.47, representing a 18.97% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for USAC is $21.06, indicating a -11.99% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $24.04 | $23.73 | $0.31 | 96,871.0 | +0.34% |
| Nov 26, 2024 | $23.86 | $23.47 | $0.39 | 109,432.0 | +0.63% |
| Nov 25, 2024 | $24.04 | $23.57 | $0.4692 | 211,484.0 | -0.08% |
| Nov 22, 2024 | $24.07 | $23.56 | $0.509 | 418,333.0 | -0.55% |
| Nov 21, 2024 | $24.05 | $23.61 | $0.4415 | 261,408.0 | +1.02% |
| Nov 20, 2024 | $23.72 | $23.35 | $0.374 | 191,679.0 | +0.00% |
| Nov 19, 2024 | $23.63 | $23.25 | $0.38 | 134,588.0 | +0.90% |
| Nov 18, 2024 | $23.43 | $22.84 | $0.59 | 226,225.0 | +2.41% |
| Nov 15, 2024 | $23.20 | $22.83 | $0.37 | 208,905.0 | -0.44% |
| Nov 14, 2024 | $23.15 | $22.90 | $0.25 | 115,685.0 | -0.39% |
| Nov 13, 2024 | $23.28 | $22.76 | $0.5213 | 253,551.0 | +0.26% |
| Nov 12, 2024 | $23.37 | $22.89 | $0.48 | 170,199.0 | -1.20% |
| Nov 11, 2024 | $23.58 | $23.04 | $0.54 | 331,845.0 | +0.91% |
| Nov 08, 2024 | $23.37 | $22.87 | $0.50 | 261,474.0 | -0.30% |
| Nov 07, 2024 | $23.26 | $22.63 | $0.63 | 215,289.0 | +0.22% |
| Nov 06, 2024 | $23.10 | $22.11 | $0.99 | 383,827.0 | +6.36% |
| Nov 05, 2024 | $21.95 | $21.24 | $0.705 | 633,596.0 | +0.09% |
| Nov 04, 2024 | $22.04 | $21.66 | $0.38 | 352,004.0 | -0.82% |
| Nov 01, 2024 | $22.20 | $21.73 | $0.47 | 223,558.0 | +0.18% |
| Oct 31, 2024 | $22.16 | $21.75 | $0.41 | 469,411.0 | -1.98% |
| Oct 30, 2024 | $22.55 | $22.09 | $0.462 | 227,414.0 | +0.09% |
| Oct 29, 2024 | $22.23 | $21.94 | $0.29 | 216,435.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $24.07 | $21.24 | $2.83 | 4,896,824.0 | +9.72% |
| Oct, 2024 | $23.35 | $21.56 | $1.79 | 5,167,122.0 | -4.84% |
| Sep, 2024 | $23.34 | $21.61 | $1.73 | 3,871,805.0 | +1.82% |
| Aug, 2024 | $23.20 | $21.06 | $2.14 | 8,572,598.0 | -1.87% |
| Jul, 2024 | $24.90 | $22.60 | $2.30 | 5,908,336.0 | -3.33% |
| Jun, 2024 | $24.50 | $23.29 | $1.21 | 11,209,145.0 | -3.14% |
| May, 2024 | $25.47 | $23.69 | $1.78 | 6,773,261.0 | +1.11% |
| Apr, 2024 | $28.47 | $24.13 | $4.34 | 5,412,687.0 | -9.15% |
| 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% |
1.27%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):