NYSE:USAC | Historical Stock Price | USA Compression Partners, LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-15 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$9.36$18.44$36.33$71.58$141.032013-01-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.14$38.54227,500——
2019-12-30$18.00$38.24329,600——
2019-12-27$17.86$37.95294,900——
2019-12-26$17.65$37.50231,800——
2019-12-24$17.35$36.8654,600——
2019-12-23$17.31$36.78188,900——
2019-12-20$16.85$35.80211,700——
2019-12-19$17.13$36.39178,100——
2019-12-18$16.91$35.93231,700——
2019-12-17$16.51$35.08321,500——
2019-12-16$16.29$34.61286,400——
2019-12-13$16.15$34.31183,900——
2019-12-12$16.09$34.19258,500——
2019-12-11$16.03$34.06257,100——
2019-12-10$15.86$33.70163,200——
2019-12-09$15.94$33.87174,800——
2019-12-06$15.77$33.51225,800——
2019-12-05$15.90$33.78205,500——
2019-12-04$16.06$34.12247,700——
2019-12-03$15.70$33.36521,700——
2019-12-02$15.85$33.68571,100——
2019-11-29$16.44$34.93123,700——
2019-11-27$16.34$34.72230,200——
2019-11-26$16.41$34.87361,300——
2019-11-25$16.66$35.40330,900——
2019-11-22$16.78$35.65301,800——
2019-11-21$16.78$35.65249,600——
2019-11-20$16.75$35.59167,400——
2019-11-19$16.74$35.57228,400——
2019-11-18$16.85$35.80153,600——
2019-11-15$17.23$36.61158,600——
2019-11-14$16.97$36.05183,800——
2019-11-13$17.23$36.61252,800——
2019-11-12$17.36$36.88168,200——
2019-11-11$17.64$37.48311,700——
2019-11-08$17.51$37.20549,900——
2019-11-07$17.73$37.67213,800——
2019-11-06$17.73$37.67231,100——
2019-11-05$18.14$38.54398,700——
2019-11-04$17.26$36.67201,500——
2019-11-01$17.31$36.78162,900——
2019-10-31$17.67$37.54471,100——
2019-10-30$17.65$37.50259,800——
2019-10-29$17.49$37.16200,700——
2019-10-28$17.26$36.67266,700——
2019-10-25$17.39$36.95276,500——
2019-10-24$17.90$36.92467,900——
2019-10-23$17.98$37.08462,500——
2019-10-22$17.94$37.00503,600——
2019-10-21$17.99$37.10992,800——
2019-10-18$17.33$35.74218,400——
2019-10-17$17.36$35.80144,500——
2019-10-16$17.56$36.2193,500——
2019-10-15$17.44$35.97165,300——
2019-10-14$17.39$35.86131,600——
2019-10-11$17.09$35.24133,300——
2019-10-10$16.88$34.8188,000——
2019-10-09$16.85$34.75113,900——
2019-10-08$17.05$35.16108,900——
2019-10-07$17.32$35.72147,000——
2019-10-04$17.34$35.76125,300——
2019-10-03$17.23$35.53165,100——
2019-10-02$16.89$34.83168,400——
2019-10-01$17.24$35.55144,600——
2019-09-30$17.27$35.62138,500——
2019-09-27$17.29$35.66117,200——
2019-09-26$17.05$35.1686,800——
2019-09-25$16.96$34.98128,100——
2019-09-24$16.94$34.9490,800——
2019-09-23$16.90$34.85114,900——
2019-09-20$16.65$34.34197,600——
2019-09-19$16.49$34.01134,000——
2019-09-18$16.91$34.87121,800——
2019-09-17$16.95$34.96109,600——
2019-09-16$16.95$34.96201,400——
2019-09-13$16.72$34.4885,700——
2019-09-12$16.59$34.2187,200——
2019-09-11$16.52$34.07137,900——
2019-09-10$16.10$33.20179,400——
2019-09-09$16.06$33.12159,900——
2019-09-06$15.71$32.40165,600——
2019-09-05$15.57$32.11435,700——
2019-09-04$15.68$32.34500,400——
2019-09-03$15.95$32.89476,600——
2019-08-30$16.95$34.96121,300——
2019-08-29$16.96$34.98169,900——
2019-08-28$16.48$33.99115,000——
2019-08-27$15.99$32.9876,000——
2019-08-26$16.07$33.14157,900——
2019-08-23$16.12$33.24185,900——
2019-08-22$16.01$33.02120,300——
2019-08-21$15.98$32.9674,000——
2019-08-20$15.89$32.77109,700——
2019-08-19$15.95$32.89140,000——
2019-08-16$15.85$32.69200,800——
2019-08-15$15.40$31.76157,000——
2019-08-14$15.36$31.68244,800——
2019-08-13$15.49$31.95186,500——
2019-08-12$15.83$32.65200,500——
2019-08-09$15.40$31.76299,700——
2019-08-08$15.51$31.99439,700——
2019-08-07$15.61$32.19449,200——
2019-08-06$16.35$33.72397,300——
2019-08-05$16.36$33.74317,300——
2019-08-02$16.76$34.56515,200——
2019-08-01$17.21$35.49200,800——
2019-07-31$17.68$36.46105,100——
2019-07-30$17.58$36.26142,300——
2019-07-29$17.09$35.24392,000——
2019-07-26$17.99$37.10268,400——
2019-07-25$18.78$37.65381,200——
2019-07-24$18.87$37.83158,900——
2019-07-23$18.95$37.99180,000——
2019-07-22$18.84$37.77335,600——
2019-07-19$18.44$36.97196,600——
2019-07-18$18.15$36.38127,100——
2019-07-17$18.10$36.28101,300——
2019-07-16$18.14$36.3690,500——
2019-07-15$18.11$36.30108,500——
2019-07-12$18.38$36.85302,200——
2019-07-11$18.20$36.48121,600——
2019-07-10$18.13$36.34125,500——
2019-07-09$18.02$36.12168,900——
2019-07-08$17.77$35.62160,900——
2019-07-05$18.09$36.2679,600——
2019-07-03$17.90$35.8879,000——
2019-07-02$17.54$35.1678,200——
2019-07-01$17.77$35.6270,600——
2019-06-28$17.77$35.62105,700——
2019-06-27$17.95$35.98186,600——
2019-06-26$17.57$35.2289,500——
2019-06-25$17.72$35.52130,300——
2019-06-24$17.66$35.40117,600——
2019-06-21$17.41$34.90305,300——
2019-06-20$17.38$34.84130,200——
2019-06-19$17.17$34.42165,500——
2019-06-18$17.01$34.1093,800——
2019-06-17$16.93$33.9492,800——
2019-06-14$17.02$34.12144,800——
2019-06-13$17.27$34.62147,000——
2019-06-12$17.03$34.14176,500——
2019-06-11$17.60$35.2896,100——
2019-06-10$17.47$35.02125,100——
2019-06-07$17.47$35.02119,800——
2019-06-06$17.38$34.8466,700——
2019-06-05$17.28$34.64141,900——
2019-06-04$17.56$35.20351,100——
2019-06-03$17.30$34.68134,800——
2019-05-31$17.07$34.22177,800——
2019-05-30$16.76$33.60424,900——
2019-05-29$17.40$34.88237,900——
2019-05-28$18.05$36.18351,200——
2019-05-24$17.83$35.74251,700——
2019-05-23$17.80$35.68315,200——
2019-05-22$17.74$35.5682,300——
2019-05-21$17.99$36.06200,600——
2019-05-20$17.82$35.72143,300——
2019-05-17$17.81$35.70104,500——
2019-05-16$17.88$35.84153,800——
2019-05-15$17.73$35.54114,600——
2019-05-14$17.78$35.64288,400——
2019-05-13$17.36$34.80283,300——
2019-05-10$17.46$35.00237,100——
2019-05-09$17.05$34.18142,100——
2019-05-08$16.87$33.82142,700——
2019-05-07$16.49$33.06312,600——
2019-05-06$16.65$33.38181,300——
2019-05-03$16.67$33.42318,400——
2019-05-02$16.46$33.00251,600——
2019-05-01$16.54$33.16366,500——
2019-04-30$16.94$33.96208,100——
2019-04-29$17.30$34.68258,000——
2019-04-26$17.20$34.48553,500——
2019-04-25$18.30$35.63557,700——
2019-04-24$18.21$35.46723,700——
2019-04-23$17.72$34.50407,300——
2019-04-22$17.65$34.37395,600——
2019-04-18$17.43$33.94182,400——
2019-04-17$17.40$33.88371,100——
2019-04-16$17.11$33.32273,600——
2019-04-15$16.79$32.69280,700——
2019-04-12$16.83$32.77259,600——
2019-04-11$16.57$32.26256,900——
2019-04-10$16.29$31.72317,100——
2019-04-09$16.23$31.60618,500——
2019-04-08$16.08$31.31843,000——
2019-04-05$15.76$30.69390,000——
2019-04-04$15.60$30.38214,400——
2019-04-03$15.60$30.38150,900——
2019-04-02$15.65$30.47164,800——
2019-04-01$15.69$30.5598,200——
2019-03-29$15.61$30.39145,900——
2019-03-28$15.69$30.55120,700——
2019-03-27$15.66$30.49114,500——
2019-03-26$15.66$30.49122,300——
2019-03-25$15.61$30.39123,200——
2019-03-22$15.63$30.43234,400——
2019-03-21$15.95$31.06142,700——
2019-03-20$15.90$30.96187,600——
2019-03-19$15.89$30.94243,800——
2019-03-18$16.00$31.15226,800——
2019-03-15$16.00$31.15485,400——
2019-03-14$16.07$31.29234,700——
2019-03-13$15.97$31.10317,500——
2019-03-12$16.05$31.25340,300——
2019-03-11$15.82$30.80157,200——
2019-03-08$15.67$30.51142,800——
2019-03-07$15.68$30.53210,800——
2019-03-06$15.62$30.41142,700——
2019-03-05$15.93$31.02147,700——
2019-03-04$16.09$31.33618,400——
2019-03-01$16.06$31.27394,000——
2019-02-28$15.96$31.08586,700——
2019-02-27$15.99$31.13496,700——
2019-02-26$15.98$31.12492,700——
2019-02-25$15.76$30.69658,800——
2019-02-22$15.74$30.65556,900——
2019-02-21$15.57$30.32308,400——
2019-02-20$15.55$30.28456,400——
2019-02-19$15.57$30.32650,200——
2019-02-15$14.99$29.19105,300——
2019-02-14$15.00$29.21103,600——
2019-02-13$14.89$28.9990,700——
2019-02-12$14.67$28.5686,000——
2019-02-11$14.74$28.70146,600——
2019-02-08$14.32$27.88199,300——
2019-02-07$14.33$27.90242,700——
2019-02-06$14.89$28.99106,900——
2019-02-05$14.96$29.13176,300——
2019-02-04$15.48$30.14535,600——
2019-02-01$15.35$29.89182,600——
2019-01-31$14.84$28.90151,600——
2019-01-30$15.06$29.32174,300——
2019-01-29$14.90$29.01216,400——
2019-01-28$14.86$28.93131,900——
2019-01-25$14.76$28.74142,700——
2019-01-24$15.30$28.77273,400——
2019-01-23$15.15$28.49242,300——
2019-01-22$15.24$28.66242,900——
2019-01-18$15.23$28.64250,800——
2019-01-17$14.86$27.94110,800——
2019-01-16$14.85$27.92180,000——
2019-01-15$14.53$27.32191,000——
2019-01-14$14.48$27.23346,800——
2019-01-11$14.38$27.04246,300——
2019-01-10$14.25$26.79433,100——
2019-01-09$14.35$26.98310,500——
2019-01-08$14.54$27.34238,400——
2019-01-07$14.18$26.66590,400——
2019-01-04$13.62$25.61484,400——
2019-01-03$13.11$24.65383,500——
2019-01-02$13.20$24.82574,500——