Dark

USAC
USA COMPRESSION PARTNERS LP
stock NYSE

At Close

Jul 30, 2026 3:59:37 PM EDT

26.11USD+2.352%(+0.60)242,566

22.23Bid 29.61Ask 7.38Spread

Pre-market

0.00USD-100.000%(-25.89)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

26.12USD+0.038%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	25.5600	26.1100	25.5600	26.1100	+2.634%	242,566	0.000%
2026-07-29	25.9100	26.1600	25.4000	25.4400	-1.738%	207,024	+2.634%
2026-07-28	25.6800	26.0800	25.3700	25.8900	+0.779%	181,591	+0.850%
2026-07-27	25.7500	26.0250	25.5300	25.6900	-2.616%	331,348	+1.635%
2026-07-24	26.8900	27.2400	26.3100	26.3800	-1.933%	203,797	-1.024%
2026-07-23	26.9400	27.3900	26.6500	26.9000	+0.112%	176,367	-2.937%
2026-07-22	27.2400	27.3899	26.8100	26.8700	-0.371%	140,852	-2.828%
2026-07-21	26.8900	27.1699	26.7400	26.9700	+0.785%	123,278	-3.189%
2026-07-20	26.2500	27.0800	26.2500	26.7600	+2.568%	201,224	-2.429%
2026-07-17	27.0100	27.0867	26.0200	26.0900	-3.047%	191,752	+0.077%
2026-07-16	26.6000	27.2500	26.6000	26.9100	+1.165%	74,302	-2.973%
2026-07-15	27.2600	27.4134	26.5900	26.6000	-1.845%	233,425	-1.842%
2026-07-14	26.8000	27.2400	26.8000	27.1000	+0.781%	205,400	-3.653%
2026-07-13	26.8000	27.1600	26.4101	26.8900	+1.548%	295,799	-2.901%
2026-07-10	26.4500	27.0927	26.1701	26.4800	-0.075%	54,121	-1.397%
2026-07-09	27.0600	27.3000	26.2700	26.5000	-1.925%	114,781	-1.472%
2026-07-08	26.2300	27.1800	26.0100	27.0200	+3.684%	359,631	-3.368%
2026-07-07	25.9200	26.2799	25.6400	26.0600	+2.156%	122,258	+0.192%
2026-07-06	26.0600	26.6000	25.5000	25.5100	-3.225%	164,660	+2.352%
2026-07-02	26.1000	26.5719	26.0200	26.3600	+0.996%	168,058	-0.948%
2026-07-01	26.0900	26.7300	25.8100	26.1000	-1.099%	193,291	+0.038%
2026-06-30	26.2500	26.4990	26.0900	26.3900	+1.383%	67,381	-1.061%
2026-06-29	26.1500	26.4200	26.0200	26.0300	-1.177%	86,308	+0.307%
2026-06-26	26.1000	26.5100	26.1000	26.3400	-0.189%	108,730	-0.873%
2026-06-25	24.9500	26.4100	24.9100	26.3900	+6.368%	174,200	-1.061%
2026-06-24	26.2000	26.4899	24.8100	24.8100	-5.522%	367,317	+5.240%
2026-06-23	25.6000	26.3500	25.5000	26.2600	+2.739%	153,296	-0.571%
2026-06-22	25.0000	25.9400	24.8200	25.5600	+1.995%	331,955	+2.152%
2026-06-18	25.2800	25.6600	24.8200	25.0600	-1.841%	1,722,565	+4.190%
2026-06-17	25.7600	25.9800	25.0800	25.5300	-0.854%	404,614	+2.272%
2026-06-16	26.0000	26.3599	25.5800	25.7500	-1.114%	357,027	+1.398%
2026-06-15	26.5000	26.8100	26.0100	26.0400	-2.581%	403,086	+0.269%
2026-06-12	27.9800	27.9800	26.0100	26.7300	-5.514%	801,859	-2.319%
2026-06-11	27.6500	28.2900	27.6300	28.2900	+2.093%	108,653	-7.706%
2026-06-10	27.5900	28.2600	27.5900	27.7100	+0.181%	98,587	-5.774%
2026-06-09	27.7500	28.1600	27.6600	27.6600	-0.647%	133,058	-5.604%
2026-06-08	27.9100	28.4300	27.7200	27.8400	-0.036%	60,120	-6.214%
2026-06-05	28.7800	28.7800	27.6950	27.8500	-2.690%	111,180	-6.248%
2026-06-04	27.7100	28.8400	27.7100	28.6200	+2.581%	110,033	-8.770%
2026-06-03	28.2800	28.5200	27.6500	27.9000	-2.037%	142,579	-6.416%
2026-06-02	27.9500	28.5600	27.7400	28.4800	+2.262%	183,280	-8.322%
2026-06-01	27.3600	28.1800	27.3600	27.8500	+1.162%	278,362	-6.248%
2026-05-29	28.5000	28.8300	27.4050	27.5300	-4.143%	262,599	-5.158%
2026-05-28	28.7700	29.1900	28.5850	28.7200	-0.931%	203,295	-9.088%
2026-05-27	29.1500	29.4500	28.5207	28.9900	-0.344%	265,238	-9.934%
2026-05-26	28.9000	29.4400	28.2700	29.0900	0.000%	249,558	-10.244%
2026-05-22	29.5000	29.6000	28.9000	29.0900	-1.222%	208,826	-10.244%
2026-05-21	29.7500	29.8400	29.1900	29.4500	-0.708%	132,656	-11.341%
2026-05-20	30.3000	30.3550	29.1900	29.6600	-2.112%	169,634	-11.969%
2026-05-19	30.4000	30.5500	29.7601	30.3000	+0.364%	161,340	-13.828%
2026-05-18	29.6300	30.4300	28.9700	30.1900	+1.753%	203,412	-13.514%
2026-05-15	29.4900	29.9400	29.2400	29.6700	+0.542%	224,219	-11.999%
2026-05-14	28.5400	29.6663	28.5000	29.5100	+2.786%	255,132	-11.522%
2026-05-13	29.1100	29.5000	28.6200	28.7100	-1.745%	135,552	-9.056%
2026-05-12	27.6600	29.4700	27.2600	29.2200	+6.526%	253,062	-10.643%
2026-05-11	28.0500	28.1900	27.3300	27.4300	-2.523%	220,107	-4.812%
2026-05-08	27.8000	28.1400	27.3536	28.1400	+1.920%	491,985	-7.214%
2026-05-07	26.8000	27.6100	26.3900	27.6100	+2.259%	222,261	-5.433%
2026-05-06	27.1600	27.3850	26.5101	27.0000	-1.280%	171,189	-3.296%
2026-05-05	26.7600	27.7000	26.7500	27.3500	+1.484%	107,393	-4.534%
2026-05-04	27.6500	27.7700	26.8600	26.9500	-2.883%	191,312	-3.117%
2026-05-01	27.5900	27.7700	27.1800	27.7500	+1.019%	134,317	-5.910%
2026-04-30	26.8700	27.4800	26.6609	27.4700	+1.030%	214,419	-4.951%
2026-04-29	27.2900	27.3050	26.8100	27.1900	+0.037%	114,896	-3.972%
2026-04-28	27.0500	27.2600	26.5700	27.1800	+1.494%	157,806	-3.937%
2026-04-27	26.7500	27.1100	26.7400	26.7800	-2.689%	108,580	-2.502%
2026-04-24	27.2800	27.6000	27.2600	27.5200	+0.328%	179,295	-5.124%
2026-04-23	27.0100	27.4800	26.8650	27.4300	+2.122%	124,506	-4.812%
2026-04-22	26.5000	27.0000	26.4500	26.8600	+1.550%	190,821	-2.792%
2026-04-21	26.3000	26.9000	25.8700	26.4500	+0.762%	137,614	-1.285%
2026-04-20	26.6100	26.8400	26.1100	26.2500	-1.055%	314,237	-0.533%
2026-04-17	26.5600	26.6700	25.8800	26.5300	-0.711%	161,314	-1.583%
2026-04-16	26.8100	27.1699	26.6300	26.7200	-0.447%	219,153	-2.283%
2026-04-15	27.1300	27.3200	26.7700	26.8400	-0.593%	75,629	-2.720%
2026-04-14	27.5300	27.6400	26.7000	27.0000	-1.925%	257,928	-3.296%
2026-04-13	27.8600	27.8600	27.0700	27.5300	-0.145%	159,183	-5.158%
2026-04-10	27.5000	27.6641	27.2300	27.5700	-0.433%	48,471	-5.296%
2026-04-09	28.1100	28.6700	27.1400	27.6900	-1.982%	232,210	-5.706%
2026-04-08	27.0700	28.3100	27.0400	28.2500	+2.059%	148,488	-7.575%
2026-04-07	27.3600	27.8800	27.3600	27.6800	+0.801%	128,530	-5.672%
2026-04-06	27.4400	27.6000	27.1600	27.4600	-0.579%	114,808	-4.916%
2026-04-02	27.6500	27.9700	27.3566	27.6200	-0.181%	76,824	-5.467%
2026-04-01	27.0900	27.7300	26.5500	27.6700	+2.028%	188,091	-5.638%
2026-03-31	27.1600	27.6299	26.7600	27.1200	-0.623%	170,945	-3.724%
2026-03-30	28.3200	28.3200	27.0000	27.2900	-3.124%	154,066	-4.324%
2026-03-27	28.2700	28.5025	27.7500	28.1700	-1.019%	235,506	-7.313%
2026-03-26	28.1000	28.7700	27.8201	28.4600	+0.815%	330,864	-8.257%
2026-03-25	28.4400	28.5850	28.1805	28.2300	-0.773%	99,938	-7.510%
2026-03-24	28.1400	28.6500	27.9100	28.4500	+1.753%	112,441	-8.225%
2026-03-23	28.3300	28.7000	27.8600	27.9600	-2.442%	330,962	-6.617%
2026-03-20	28.7100	28.8000	28.2150	28.6600	+0.456%	1,271,138	-8.897%
2026-03-19	28.2100	28.9000	28.0100	28.5300	+0.991%	251,358	-8.482%
2026-03-18	28.3400	28.3500	27.7950	28.2500	-0.563%	161,847	-7.575%
2026-03-17	27.9900	28.6100	27.9900	28.4100	+1.501%	185,458	-8.096%
2026-03-16	27.4700	27.9900	27.0800	27.9900	+1.303%	163,061	-6.717%
2026-03-13	27.3500	27.6300	26.9000	27.6300	+1.394%	243,585	-5.501%
2026-03-12	27.4800	27.7602	26.8400	27.2500	-0.729%	216,827	-4.183%
2026-03-11	27.8200	27.9950	27.4200	27.4500	-0.291%	140,796	-4.882%
2026-03-10	27.2800	28.0900	27.0700	27.5300	+0.182%	447,880	-5.158%
2026-03-09	28.0000	28.0300	27.2500	27.4800	-1.187%	288,562	-4.985%
2026-03-06	27.8000	27.8500	27.3800	27.8100	+0.216%	218,985	-6.113%
2026-03-05	27.6300	27.8750	27.3700	27.7500	+0.144%	155,447	-5.910%
2026-03-04	27.4000	27.7200	26.9500	27.7100	+1.021%	145,467	-5.774%
2026-03-03	27.8400	27.8400	26.8100	27.4300	-1.153%	245,625	-4.812%
2026-03-02	27.3700	27.7599	26.9901	27.7500	+1.574%	175,782	-5.910%
2026-02-27	27.5900	27.6150	27.0601	27.3200	-1.014%	186,753	-4.429%
2026-02-26	27.5700	27.6850	27.2750	27.6000	+0.109%	133,078	-5.399%
2026-02-25	27.0400	27.6200	26.6001	27.5700	+2.339%	284,932	-5.296%
2026-02-24	26.9500	26.9600	26.5100	26.9400	0.000%	147,023	-3.081%
2026-02-23	26.8200	27.3100	26.4000	26.9400	+0.635%	185,420	-3.081%
2026-02-20	27.0200	27.2099	26.4500	26.7700	-0.483%	206,788	-2.465%
2026-02-19	26.7500	26.9000	26.2400	26.9000	+1.280%	208,077	-2.937%
2026-02-18	26.6000	26.7400	26.0705	26.5600	+2.430%	166,577	-1.694%
2026-02-17	27.0800	27.0800	25.6100	25.9300	-2.519%	264,060	+0.694%
2026-02-13	26.2000	26.6800	26.2000	26.6000	+0.681%	123,006	-1.842%
2026-02-12	26.8200	27.2000	26.1400	26.4200	-2.257%	198,895	-1.173%
2026-02-11	26.8500	27.1300	26.5850	27.0300	+1.693%	142,178	-3.404%
2026-02-10	26.8000	26.8000	25.9900	26.5800	-0.524%	229,462	-1.768%
2026-02-09	26.2800	26.9350	26.2400	26.7200	+1.404%	442,284	-2.283%
2026-02-06	26.2800	26.4900	26.0905	26.3500	+0.765%	202,963	-0.911%
2026-02-05	25.7000	26.1600	25.6000	26.1500	+1.317%	264,815	-0.153%
2026-02-04	25.6700	25.8900	25.1300	25.8100	+1.097%	130,392	+1.162%
2026-02-03	25.3700	25.5400	25.1100	25.5300	+0.869%	103,318	+2.272%
2026-02-02	25.7300	25.7300	25.0800	25.3100	-2.127%	229,737	+3.161%
2026-01-30	25.5000	25.8600	25.1100	25.8600	+0.233%	172,398	+0.967%
2026-01-29	25.3600	25.8000	25.2226	25.8000	+2.219%	335,641	+1.202%
2026-01-28	25.3700	25.3700	24.9401	25.2400	+0.159%	179,095	+3.447%
2026-01-27	24.8400	25.3100	24.7580	25.2000	+1.124%	366,346	+3.611%
2026-01-26	24.7500	25.1000	24.3200	24.9200	-0.915%	266,134	+4.775%
2026-01-23	25.4300	25.5600	25.1400	25.1500	-0.119%	270,971	+3.817%
2026-01-22	25.0300	25.4300	25.0300	25.1800	+0.199%	193,958	+3.693%
2026-01-21	25.1500	25.7499	25.0800	25.1300	+0.641%	151,927	+3.900%
2026-01-20	25.6400	25.7500	24.7800	24.9700	-2.575%	319,046	+4.565%
2026-01-16	25.7200	25.7200	25.2500	25.6300	-0.389%	165,847	+1.873%
2026-01-15	25.0000	25.7300	25.0000	25.7300	+1.539%	271,949	+1.477%
2026-01-14	25.5200	25.9500	25.1000	25.3400	-0.549%	208,541	+3.039%
2026-01-13	25.2500	25.5400	25.2000	25.4800	+1.433%	172,424	+2.473%
2026-01-12	25.1200	25.1400	24.8180	25.1200	+0.319%	160,858	+3.941%
2026-01-09	24.6800	25.0700	24.4700	25.0400	+1.459%	267,285	+4.273%
2026-01-08	23.9500	24.7400	23.9500	24.6800	+3.048%	161,442	+5.794%
2026-01-07	23.8200	24.1900	23.6300	23.9500	+0.630%	250,169	+9.019%
2026-01-06	23.9100	24.3550	23.7050	23.8000	-0.916%	424,374	+9.706%
2026-01-05	24.0000	24.1700	23.3300	24.0200	+0.967%	182,543	+8.701%
2026-01-02	22.9600	23.8500	22.8800	23.7900	+3.435%	222,790	+9.752%
2025-12-31	22.9000	23.2400	22.7100	23.0000	-0.433%	420,875	+13.522%
2025-12-30	22.9500	23.1550	22.7250	23.1000	+1.628%	222,627	+13.030%
2025-12-29	23.0800	23.2550	22.7200	22.7300	-0.742%	296,340	+14.870%
2025-12-26	23.1500	23.4500	22.9000	22.9000	-0.909%	263,917	+14.017%
2025-12-24	23.2200	23.4699	23.0400	23.1100	+0.304%	197,598	+12.981%
2025-12-23	23.0000	23.4299	22.9850	23.0400	+0.480%	401,069	+13.325%
2025-12-22	22.8600	23.3100	22.8600	22.9300	+1.236%	391,387	+13.868%
2025-12-19	23.6000	23.8334	22.6500	22.6500	-3.862%	758,872	+15.276%
2025-12-18	23.6300	23.8500	23.3201	23.5600	-0.465%	158,451	+10.823%
2025-12-17	23.5500	23.8100	23.2400	23.6700	+0.681%	161,301	+10.308%
2025-12-16	24.0857	24.0857	23.1750	23.5100	-1.591%	283,784	+11.059%
2025-12-15	24.2700	24.2700	23.6300	23.8900	-1.525%	310,004	+9.293%
2025-12-12	24.7900	24.7900	24.1600	24.2600	-1.382%	184,846	+7.626%
2025-12-11	24.0200	24.6600	24.0200	24.6000	+1.906%	184,582	+6.138%
2025-12-10	24.0400	24.5300	24.0400	24.1400	-0.248%	189,930	+8.161%
2025-12-09	24.3900	24.6700	24.1450	24.2000	-0.041%	104,940	+7.893%
2025-12-08	24.2100	24.4575	24.0000	24.2100	-0.247%	137,481	+7.848%
2025-12-05	24.4600	24.9100	24.0900	24.2700	-0.858%	284,293	+7.581%
2025-12-04	24.8100	25.1400	24.3400	24.4800	-1.290%	243,906	+6.658%
2025-12-03	24.8100	25.1400	24.7700	24.8000	+0.731%	279,434	+5.282%
2025-12-02	25.3400	25.3405	24.5300	24.6200	-2.572%	192,186	+6.052%
2025-12-01	25.8000	26.0714	24.7400	25.2700	+0.079%	453,736	+3.324%
2025-11-28	25.0100	25.5500	25.0100	25.2500	+0.318%	177,490	+3.406%
2025-11-26	24.4100	25.1700	24.3800	25.1700	+2.525%	412,061	+3.735%
2025-11-25	23.7200	24.5700	23.7200	24.5500	+3.281%	169,110	+6.354%
2025-11-24	23.5400	23.9900	23.4000	23.7700	+0.550%	164,917	+9.844%
2025-11-21	23.6300	23.9906	23.5600	23.6400	-0.211%	228,365	+10.448%
2025-11-20	23.8400	24.3000	23.4300	23.6900	+0.296%	221,753	+10.215%
2025-11-19	23.2600	23.7900	23.1000	23.6200	+0.811%	135,471	+10.542%
2025-11-18	23.5200	23.5730	23.1600	23.4300	+0.343%	124,225	+11.438%
2025-11-17	23.6400	23.8700	23.3100	23.3500	-2.014%	134,839	+11.820%
2025-11-14	23.5400	24.0000	23.3295	23.8300	+1.361%	133,757	+9.568%
2025-11-13	23.3200	23.5800	23.1300	23.5100	+1.643%	299,046	+11.059%
2025-11-12	23.8500	23.9100	22.8700	23.1300	-3.625%	497,615	+12.884%
2025-11-11	23.3900	24.1100	23.3900	24.0000	+2.345%	202,348	+8.792%
2025-11-10	23.9100	23.9100	23.1020	23.4500	-1.263%	431,040	+11.343%
2025-11-07	24.2400	24.2450	23.4500	23.7500	-1.575%	277,211	+9.937%
2025-11-06	23.6100	24.2750	23.2900	24.1300	+2.944%	369,340	+8.206%
2025-11-05	22.9900	23.6600	22.5700	23.4400	+6.594%	421,671	+11.391%
2025-11-04	22.0800	22.3900	21.9200	21.9900	-1.257%	273,201	+18.736%
2025-11-03	22.1900	22.3850	21.9500	22.2700	+0.906%	922,768	+17.243%
2025-10-31	22.0600	22.3200	21.8500	22.0700	-0.316%	128,796	+18.305%
2025-10-30	22.1000	22.4800	21.9000	22.1400	+0.363%	247,173	+17.931%
2025-10-29	22.3500	22.6285	22.0100	22.0600	-0.854%	215,386	+18.359%
2025-10-28	22.4200	22.5451	22.0500	22.2500	-0.714%	339,804	+17.348%
2025-10-27	22.5000	22.7200	22.2200	22.4100	-2.692%	199,103	+16.510%
2025-10-24	23.6900	23.6900	22.8100	23.0300	+1.543%	336,968	+13.374%
2025-10-23	23.6300	23.7372	22.6700	22.6800	-3.160%	500,193	+15.123%
2025-10-22	23.5000	23.6499	23.0200	23.4200	+0.300%	151,687	+11.486%
2025-10-21	23.5000	23.8300	23.3100	23.3500	-0.256%	94,322	+11.820%
2025-10-20	23.2800	23.5750	23.1301	23.4100	+1.430%	193,041	+11.534%
2025-10-17	22.8900	23.2150	22.6600	23.0800	+1.898%	132,226	+13.128%
2025-10-16	23.0800	23.1200	22.5100	22.6500	-1.522%	208,973	+15.276%
2025-10-15	23.1000	23.5159	23.0000	23.0000	+0.701%	158,214	+13.522%
2025-10-14	22.7200	23.0800	22.5500	22.8400	+0.044%	284,354	+14.317%
2025-10-13	22.9200	23.1289	22.7200	22.8300	+1.467%	205,382	+14.367%
2025-10-10	23.2400	23.5457	22.4600	22.5000	-3.764%	230,970	+16.044%
2025-10-09	23.7900	23.9866	23.2000	23.3800	-1.599%	114,955	+11.677%
2025-10-08	23.7600	23.8085	23.5300	23.7600	-0.252%	100,060	+9.891%
2025-10-07	23.4000	23.8300	23.1200	23.8200	+1.708%	175,356	+9.614%
2025-10-06	23.5900	23.6200	23.2450	23.4200	+0.343%	143,046	+11.486%
2025-10-03	23.6100	23.9500	23.3300	23.3400	-1.018%	93,071	+11.868%
2025-10-02	23.7500	23.9975	23.4900	23.5800	-1.174%	87,515	+10.729%
2025-10-01	24.0600	24.1700	23.8500	23.8600	-0.583%	94,379	+9.430%
2025-09-30	24.1200	24.2300	23.8100	24.0000	-0.580%	169,439	+8.792%
2025-09-29	24.2800	24.2800	23.8500	24.1400	-0.330%	103,144	+8.161%
2025-09-26	24.0200	24.3000	24.0200	24.2200	+0.875%	115,794	+7.803%
2025-09-25	23.7000	24.0650	23.6300	24.0100	+1.010%	115,837	+8.746%
2025-09-24	23.4600	23.8465	23.4600	23.7700	+2.149%	155,821	+9.844%
2025-09-23	22.8900	23.4600	22.8900	23.2700	+2.106%	212,090	+12.205%
2025-09-22	23.5000	23.5250	22.7800	22.7900	-2.773%	259,446	+14.568%
2025-09-19	24.3500	24.4800	23.2400	23.4400	-3.579%	1,649,039	+11.391%
2025-09-18	24.3800	24.6650	24.2900	24.3100	-0.532%	358,029	+7.404%
2025-09-17	24.0800	24.6800	24.0800	24.4400	+0.700%	360,667	+6.833%
2025-09-16	23.9100	24.3850	23.9100	24.2700	+1.125%	273,825	+7.581%
2025-09-15	24.0500	24.5200	24.0000	24.0000	-0.539%	503,219	+8.792%
2025-09-12	23.8100	24.4900	23.6733	24.1300	+1.344%	600,008	+8.206%
2025-09-11	23.1500	23.8100	23.1500	23.8100	+2.895%	263,805	+9.660%
2025-09-10	23.4100	23.7800	23.0050	23.1400	-0.473%	293,380	+12.835%
2025-09-09	23.1000	23.8000	23.0300	23.2500	+0.562%	199,036	+12.301%
2025-09-08	23.4900	23.8916	22.9600	23.1200	-1.449%	237,572	+12.933%
2025-09-05	23.9000	23.9500	23.3500	23.4600	-1.387%	152,739	+11.296%
2025-09-04	23.7300	24.0500	23.6618	23.7900	+0.253%	196,935	+9.752%
2025-09-03	23.9000	24.0000	23.6700	23.7300	-0.628%	158,461	+10.029%
2025-09-02	24.1000	24.1563	23.8600	23.8800	-0.748%	125,486	+9.338%
2025-08-29	23.9100	24.2999	23.9100	24.0600	-0.373%	274,851	+8.520%
2025-08-28	23.8800	24.1600	23.8500	24.1500	+0.458%	80,410	+8.116%
2025-08-27	23.8000	24.1500	23.8000	24.0400	+0.334%	103,964	+8.611%
2025-08-26	24.0600	24.2022	23.6500	23.9600	-0.416%	117,130	+8.973%
2025-08-25	24.4700	24.4700	24.0000	24.0600	-1.393%	91,063	+8.520%
2025-08-22	24.4300	24.6100	24.1300	24.4000	+0.536%	116,482	+7.008%
2025-08-21	24.3300	24.4500	24.1150	24.2700	+0.165%	97,587	+7.581%
2025-08-20	24.1400	24.3950	24.1400	24.2300	-0.041%	76,219	+7.759%
2025-08-19	24.3000	24.4400	24.0900	24.2400	-0.124%	61,515	+7.715%
2025-08-18	24.2000	24.4000	23.9600	24.2700	+0.206%	126,921	+7.581%
2025-08-15	24.3000	24.5000	24.2000	24.2200	-0.452%	62,171	+7.803%
2025-08-14	24.5800	24.5800	24.0022	24.3300	-1.017%	96,880	+7.316%
2025-08-13	24.4500	24.5800	24.0900	24.5800	+0.903%	132,347	+6.225%
2025-08-12	23.9900	24.4400	23.8200	24.3600	+2.828%	197,749	+7.184%
2025-08-11	24.0300	24.1100	23.6700	23.6900	-2.710%	178,182	+10.215%
2025-08-08	23.7200	24.3500	23.5650	24.3500	+3.661%	297,585	+7.228%
2025-08-07	24.1000	24.3800	23.4000	23.4900	-1.468%	233,258	+11.154%
2025-08-06	23.4900	24.1300	23.4900	23.8400	+1.967%	153,079	+9.522%
2025-08-05	23.5500	23.7300	23.2300	23.3800	0.000%	128,264	+11.677%
2025-08-04	23.0900	23.3800	22.8800	23.3800	+0.863%	232,279	+11.677%
2025-08-01	23.8400	23.8400	22.9800	23.1800	-2.809%	194,406	+12.640%
2025-07-31	24.0700	24.1400	23.7236	23.8500	-0.914%	117,455	+9.476%
2025-07-30	24.1500	24.2000	23.8000	24.0700	-0.414%	123,832	+8.475%
2025-07-29	23.9300	24.1900	23.7510	24.1700	+0.834%	163,206	+8.026%
2025-07-28	24.0900	24.2600	23.9300	23.9700	-2.402%	192,380	+8.928%
2025-07-25	24.7800	24.9700	24.3100	24.5600	-1.087%	393,156	+6.311%
2025-07-24	24.5800	24.9700	24.5033	24.8300	+1.099%	133,066	+5.155%
2025-07-23	24.3700	24.6500	24.2500	24.5600	+1.614%	102,985	+6.311%
2025-07-22	24.0000	24.2800	24.0000	24.1700	+0.750%	94,325	+8.026%
2025-07-21	24.3800	24.4900	23.9200	23.9900	-1.031%	136,922	+8.837%
2025-07-18	24.4500	24.4500	24.0310	24.2400	+0.331%	123,242	+7.715%
2025-07-17	24.0400	24.1881	23.9050	24.1600	+0.166%	89,914	+8.071%
2025-07-16	24.4500	24.6400	24.0000	24.1200	-1.229%	113,638	+8.250%
2025-07-15	24.5800	24.9799	24.3700	24.4200	-1.214%	131,495	+6.921%
2025-07-14	25.2600	26.5200	24.5600	24.7200	+0.122%	512,939	+5.623%
2025-07-11	24.6000	24.8700	24.4514	24.6900	+0.407%	97,136	+5.751%
2025-07-10	24.5500	24.6800	24.4008	24.5900	-0.203%	133,293	+6.181%
2025-07-09	24.6100	24.8867	24.5000	24.6400	-0.565%	54,364	+5.966%
2025-07-08	24.6700	25.0800	24.4200	24.7800	+1.143%	137,246	+5.367%
2025-07-07	24.9900	25.0964	24.1500	24.5000	-1.804%	138,616	+6.571%
2025-07-03	25.0100	25.0200	24.6700	24.9500	+0.080%	61,399	+4.649%
2025-07-02	24.3300	25.1200	24.3300	24.9300	+2.088%	135,961	+4.733%
2025-07-01	24.4800	24.4800	23.9000	24.4200	+0.452%	165,054	+6.921%
2025-06-30	24.3100	24.6800	24.1200	24.3100	-0.369%	153,788	+7.404%
2025-06-27	24.5000	24.8300	24.2700	24.4000	-0.327%	185,746	+7.008%
2025-06-26	24.2000	24.5300	23.9100	24.4800	+1.830%	194,187	+6.658%
2025-06-25	24.6000	24.9653	23.9500	24.0400	-2.197%	244,739	+8.611%
2025-06-24	24.4700	25.0000	24.4700	24.5800	-0.284%	149,344	+6.225%
2025-06-23	25.0000	25.4900	24.4400	24.6500	-1.044%	208,896	+5.923%
2025-06-20	25.3300	25.5246	24.8400	24.9100	-1.503%	1,648,109	+4.817%
2025-06-18	25.1400	25.2900	24.7601	25.2900	+0.878%	483,716	+3.242%
2025-06-17	24.9000	25.4400	24.7100	25.0700	+0.481%	351,491	+4.148%
2025-06-16	25.1800	25.3650	24.7900	24.9500	-1.110%	324,053	+4.649%
2025-06-13	25.2700	25.4850	24.9400	25.2300	-0.158%	245,790	+3.488%
2025-06-12	25.0700	25.4000	24.8900	25.2700	+0.238%	174,199	+3.324%
2025-06-11	25.5100	25.5900	25.0800	25.2100	-0.474%	382,428	+3.570%
2025-06-10	25.7100	25.9600	25.3200	25.3300	-1.325%	129,480	+3.079%
2025-06-09	25.9900	26.0250	25.4200	25.6700	-1.155%	202,826	+1.714%
2025-06-06	25.8500	26.1700	25.8200	25.9700	+1.090%	146,660	+0.539%
2025-06-05	26.1100	26.1100	25.3300	25.6900	-1.002%	164,643	+1.635%
2025-06-04	26.3300	26.5000	25.8878	25.9500	-1.368%	245,697	+0.617%
2025-06-03	25.4000	26.4400	25.2900	26.3100	+4.239%	311,899	-0.760%
2025-06-02	25.7800	25.7800	24.8800	25.2400	+0.159%	742,569	+3.447%
2025-05-30	25.2900	25.7700	25.1900	25.2000	-0.826%	1,397,012	+3.611%
2025-05-29	25.7100	26.1000	25.3400	25.4100	-1.359%	209,417	+2.755%
2025-05-28	25.9400	26.1000	25.5002	25.7600	+0.039%	154,693	+1.359%
2025-05-27	25.3100	25.8200	25.0450	25.7500	+2.959%	154,293	+1.398%
2025-05-23	24.7000	25.2400	24.7000	25.0100	+1.255%	194,077	+4.398%
2025-05-22	24.6900	24.8700	24.1700	24.7000	+0.162%	160,650	+5.709%
2025-05-21	24.7500	25.0550	24.5800	24.6600	-0.844%	173,549	+5.880%
2025-05-20	24.1700	25.0000	24.0267	24.8700	+2.599%	178,186	+4.986%
2025-05-19	23.8800	24.3300	23.5900	24.2400	+0.748%	181,828	+7.715%
2025-05-16	24.1800	24.3900	23.6700	24.0600	-0.579%	158,569	+8.520%
2025-05-15	24.3000	24.3500	23.8914	24.2000	-1.144%	142,286	+7.893%
2025-05-14	24.5500	24.5500	24.0901	24.4800	-0.488%	88,987	+6.658%
2025-05-13	24.2800	24.8000	24.0817	24.6000	+2.159%	164,453	+6.138%
2025-05-12	24.6000	24.7550	23.9641	24.0800	-0.455%	207,299	+8.430%
2025-05-09	24.0400	24.5050	23.5350	24.1900	+2.718%	484,803	+7.937%
2025-05-08	23.3500	23.6750	23.0050	23.5500	+1.904%	610,540	+10.870%
2025-05-07	23.1900	23.4984	22.8050	23.1100	-0.216%	225,702	+12.981%
2025-05-06	23.4700	23.7100	22.8000	23.1600	-4.691%	257,482	+12.737%
2025-05-05	24.8200	24.8200	23.9150	24.3000	-2.644%	124,430	+7.449%
2025-05-02	24.4200	24.9600	24.2501	24.9600	+2.211%	63,000	+4.607%
2025-05-01	24.4200	24.7800	24.2300	24.4200	+0.082%	113,602	+6.921%
2025-04-30	24.9500	24.9500	24.2100	24.4000	-2.400%	82,193	+7.008%
2025-04-29	24.9800	25.2400	24.7900	25.0000	-0.596%	117,464	+4.440%
2025-04-28	24.6700	25.1500	24.2902	25.1500	-0.435%	105,424	+3.817%
2025-04-25	25.6600	25.6600	24.9600	25.2600	-1.251%	170,902	+3.365%
2025-04-24	25.4300	25.7100	25.1600	25.5800	+1.912%	104,603	+2.072%
2025-04-23	25.4100	25.7000	24.7276	25.1000	-0.673%	125,503	+4.024%
2025-04-22	25.0000	25.5289	24.7350	25.2700	+2.225%	183,536	+3.324%
2025-04-21	25.2600	25.2600	24.1000	24.7200	-1.983%	186,532	+5.623%
2025-04-17	24.9400	25.7800	24.9200	25.2200	+1.244%	154,167	+3.529%
2025-04-16	25.0000	25.3300	24.5171	24.9100	-0.080%	87,947	+4.817%
2025-04-15	24.5600	24.9300	24.1920	24.9300	+2.088%	196,612	+4.733%
2025-04-14	24.3300	24.6106	23.8400	24.4200	+2.951%	154,969	+6.921%
2025-04-11	22.7900	23.7200	22.4100	23.7200	+3.400%	166,150	+10.076%
2025-04-10	23.8900	23.8900	22.2600	22.9400	-4.932%	300,388	+13.819%
2025-04-09	21.7900	24.4250	21.7200	24.1300	+9.087%	696,323	+8.206%
2025-04-08	23.9700	24.0939	21.7800	22.1200	-4.614%	434,078	+18.038%
2025-04-07	22.0600	24.0000	21.5900	23.1900	-1.737%	449,253	+12.592%
2025-04-04	24.8500	24.8600	23.2100	23.6000	-8.669%	575,370	+10.636%
2025-04-03	26.5000	26.8350	25.6400	25.8400	-6.681%	313,245	+1.045%
2025-04-02	27.1900	27.7450	26.8000	27.6900	+1.839%	82,657	-5.706%
2025-04-01	26.7800	27.3600	26.5001	27.1900	+0.778%	97,254	-3.972%
2025-03-31	26.5300	27.0800	26.5044	26.9800	-0.074%	105,543	-3.225%
2025-03-28	26.8700	27.0000	26.4600	27.0000	-0.111%	84,423	-3.296%
2025-03-27	26.7900	27.2814	26.6200	27.0300	+0.483%	139,864	-3.404%
2025-03-26	27.9500	28.0919	26.8600	26.9000	-3.028%	177,231	-2.937%
2025-03-25	27.5500	28.0099	27.5500	27.7400	+0.398%	76,590	-5.876%
2025-03-24	27.1900	27.6900	27.1600	27.6300	+1.843%	90,650	-5.501%
2025-03-21	27.5000	27.7500	26.9900	27.1300	-1.202%	1,802,904	-3.760%
2025-03-20	27.5000	27.6600	27.1900	27.4600	-0.615%	188,958	-4.916%
2025-03-19	27.3200	27.9900	27.1200	27.6300	+1.881%	233,461	-5.501%
2025-03-18	26.9900	27.4250	26.8000	27.1200	+0.893%	182,057	-3.724%
2025-03-17	26.2600	26.9800	26.2600	26.8800	+1.857%	315,240	-2.865%
2025-03-14	25.6500	26.6400	25.4600	26.3900	+3.734%	432,187	-1.061%
2025-03-13	25.3300	25.7900	25.2700	25.4400	+0.514%	288,940	+2.634%
2025-03-12	25.4000	25.8300	24.9919	25.3100	+0.158%	209,806	+3.161%
2025-03-11	25.1600	25.3850	24.9000	25.2700	+0.677%	277,358	+3.324%
2025-03-10	25.0600	25.3998	24.8800	25.1000	-1.181%	229,927	+4.024%
2025-03-07	24.9000	26.0000	24.8900	25.4000	+1.926%	300,826	+2.795%
2025-03-06	25.0900	25.4197	24.7710	24.9200	-1.735%	270,221	+4.775%
2025-03-05	25.6900	25.7450	25.1200	25.3600	-1.285%	504,174	+2.957%
2025-03-04	26.1600	26.1600	25.5400	25.6900	-2.947%	362,013	+1.635%
2025-03-03	27.0100	27.3150	26.0900	26.4700	-2.036%	421,532	-1.360%
2025-02-28	27.2400	27.4000	26.8000	27.0200	-0.295%	502,707	-3.368%
2025-02-27	27.6900	27.9700	27.1000	27.1000	-1.383%	529,614	-3.653%
2025-02-26	27.3200	27.8850	27.2700	27.4800	+0.586%	387,680	-4.985%
2025-02-25	27.3700	27.9700	27.2700	27.3200	-1.514%	320,717	-4.429%
2025-02-24	27.9400	27.9400	27.4300	27.7400	-0.751%	434,084	-5.876%
2025-02-21	28.6700	28.6700	27.7800	27.9500	-2.170%	225,423	-6.583%
2025-02-20	28.5000	28.6340	28.1000	28.5700	-0.070%	232,163	-8.610%
2025-02-19	28.3400	28.6600	28.2358	28.5900	+0.316%	277,172	-8.674%
2025-02-18	28.6200	28.7899	28.2700	28.5000	+0.387%	195,133	-8.386%
2025-02-14	28.2700	28.5600	28.1700	28.3900	+0.176%	157,369	-8.031%
2025-02-13	27.0500	28.3400	27.0200	28.3400	+5.080%	369,145	-7.869%
2025-02-12	28.2800	28.3936	26.8600	26.9700	-4.565%	646,844	-3.189%
2025-02-11	29.0900	29.5408	27.5600	28.2600	-3.352%	705,924	-7.608%
2025-02-10	28.6000	30.1000	28.6000	29.2400	+1.563%	1,662,188	-10.705%
2025-02-07	28.4500	28.8500	28.0300	28.7900	+1.445%	543,067	-9.309%

.dark-mode .pqPkqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqPkqW{ color: #333333; background-color: white; border: 2px solid #333333; }USACUSA COMPRESSION PARTNERS LPstock NYSE

USAC
USA COMPRESSION PARTNERS LP
stock NYSE