USA Compression Partners, LP - Price History
Monthly price history for USAC (USA Compression Partners, LP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $24.52 | $24.52 |
| April 2024 | $24.23 | $24.23 |
| March 2024 | $26.67 | $26.67 |
| February 2024 | $24.97 | $24.97 |
| January 2024 | $24.95 | $24.95 |
| December 2023 | $22.35 | $22.83 |
| November 2023 | $23.31 | $23.81 |
| October 2023 | $24.58 | $25.10 |
| September 2023 | $22.89 | $23.86 |
| August 2023 | $20.36 | $21.22 |
| July 2023 | $19.10 | $19.91 |
| June 2023 | $18.46 | $19.74 |
| May 2023 | $17.47 | $18.68 |
| April 2023 | $19.54 | $20.90 |
| March 2023 | $19.27 | $21.13 |
| February 2023 | $19.08 | $20.93 |
| January 2023 | $18.88 | $20.70 |
| December 2022 | $17.36 | $19.53 |
| November 2022 | $16.32 | $18.37 |
| October 2022 | $16.08 | $18.09 |
| September 2022 | $15.02 | $17.40 |
| August 2022 | $15.60 | $18.06 |
| July 2022 | $15.30 | $17.72 |
| June 2022 | $14.01 | $16.72 |
| May 2022 | $15.38 | $18.36 |
| April 2022 | $14.84 | $17.72 |
| March 2022 | $14.36 | $17.61 |
| February 2022 | $14.29 | $17.53 |
| January 2022 | $12.84 | $15.75 |
| December 2021 | $13.78 | $17.45 |
| November 2021 | $11.60 | $14.69 |
| October 2021 | $12.55 | $15.89 |
| September 2021 | $12.70 | $16.57 |
| August 2021 | $11.62 | $15.16 |
| July 2021 | $11.70 | $15.27 |
| June 2021 | $12.23 | $16.48 |
| May 2021 | $11.45 | $15.43 |
| April 2021 | $10.87 | $14.65 |
| March 2021 | $10.99 | $15.31 |
| February 2021 | $10.04 | $13.98 |
| January 2021 | $9.54 | $13.28 |
| December 2020 | $9.45 | $13.60 |
| November 2020 | $8.17 | $11.76 |
| October 2020 | $6.95 | $10.01 |
| September 2020 | $6.64 | $10.01 |
| August 2020 | $7.32 | $11.04 |
| July 2020 | $7.65 | $11.54 |
| June 2020 | $6.90 | $10.86 |
| May 2020 | $7.66 | $12.05 |
| April 2020 | $5.09 | $8.01 |
| March 2020 | $3.38 | $5.66 |
| February 2020 | $8.17 | $13.68 |
| January 2020 | $9.49 | $15.88 |
| December 2019 | $10.51 | $18.14 |
| November 2019 | $9.52 | $16.44 |
| October 2019 | $10.24 | $17.67 |
| September 2019 | $9.71 | $17.27 |
| August 2019 | $9.53 | $16.95 |
| July 2019 | $9.94 | $17.68 |
| June 2019 | $9.71 | $17.77 |
| May 2019 | $9.33 | $17.07 |
| April 2019 | $9.26 | $16.94 |
| March 2019 | $8.29 | $15.61 |
| February 2019 | $8.47 | $15.96 |
| January 2019 | $7.88 | $14.84 |
| December 2018 | $6.65 | $12.98 |
| November 2018 | $7.41 | $14.46 |
| October 2018 | $7.51 | $14.65 |
| September 2018 | $8.19 | $16.51 |
| August 2018 | $8.19 | $16.52 |
| July 2018 | $8.08 | $16.29 |
| June 2018 | $8.09 | $16.83 |
| May 2018 | $8.93 | $18.57 |
| April 2018 | $8.60 | $17.90 |
| March 2018 | $7.90 | $16.93 |
| February 2018 | $8.30 | $17.78 |
| January 2018 | $8.35 | $18.42 |
| December 2017 | $7.50 | $16.54 |
| November 2017 | $7.70 | $16.98 |
| October 2017 | $7.12 | $15.71 |
| September 2017 | $7.34 | $16.72 |
| August 2017 | $6.92 | $15.78 |
| July 2017 | $7.18 | $16.36 |
| June 2017 | $6.96 | $16.36 |
| May 2017 | $6.54 | $15.37 |
| April 2017 | $7.12 | $16.75 |
| March 2017 | $6.97 | $16.89 |
| February 2017 | $7.33 | $17.77 |
| January 2017 | $7.70 | $19.20 |
| December 2016 | $6.94 | $17.30 |
| November 2016 | $7.20 | $17.93 |
| October 2016 | $7.44 | $19.08 |
| September 2016 | $7.32 | $18.78 |
| August 2016 | $6.44 | $16.51 |
| July 2016 | $5.85 | $15 |
| June 2016 | $5.52 | $14.66 |
| May 2016 | $5.73 | $15.22 |
| April 2016 | $5.07 | $13.47 |
| March 2016 | $4.27 | $11.75 |
| February 2016 | $3.28 | $9.02 |
| January 2016 | $4.04 | $11.14 |
| December 2015 | $3.99 | $11.49 |
| November 2015 | $5.28 | $15.22 |
| October 2015 | $5.59 | $16.12 |
| September 2015 | $4.84 | $14.42 |
| August 2015 | $6.71 | $20 |
| July 2015 | $6.02 | $17.93 |
| June 2015 | $6.25 | $19.16 |
| May 2015 | $7.27 | $22.29 |
| April 2015 | $7.37 | $23.11 |
| March 2015 | $6.53 | $20.47 |
| February 2015 | $6.23 | $19.52 |
| January 2015 | $5.51 | $17.27 |
| December 2014 | $5.14 | $16.59 |
| November 2014 | $5.89 | $19 |
| October 2014 | $7.07 | $22.80 |
| September 2014 | $7.37 | $24.29 |
| August 2014 | $7.94 | $26.16 |
| July 2014 | $7.46 | $24.60 |
| June 2014 | $7.64 | $25.68 |
| May 2014 | $7.44 | $25 |
| April 2014 | $8.11 | $27.75 |
| March 2014 | $7.67 | $26.24 |
| February 2014 | $7.97 | $27.26 |
| January 2014 | $7.98 | $27.30 |
| December 2013 | $7.70 | $26.80 |
| November 2013 | $7.04 | $24.51 |
| October 2013 | $6.97 | $24.28 |
| September 2013 | $6.72 | $23.82 |
| August 2013 | $6.91 | $24.50 |
| July 2013 | $7.16 | $25.38 |
| June 2013 | $6.52 | $23.53 |
| May 2013 | $6.15 | $22.19 |
| April 2013 | $5.86 | $21.50 |
| March 2013 | $5.45 | $20 |
| February 2013 | $5.08 | $18.65 |
| January 2013 | $4.83 | $17.72 |
USAC
Price: $24.52
Dividend Yield: 0.08%
Forward Dividend Yield: 8.56%
Payout Ratio: 1050.00%
Dividend Per Share: 2.10 USD
Earnings Per Share: 0.20 USD
P/E Ratio: 161.07
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 223869
Ebitda: 36.6 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12