USA Compression Partners, LP ( USAC) - Price History
Monthly price history for USAC (USA Compression Partners, LP)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $27.70 | $27.70 |
| August 2026 | $27.06 | $27.06 |
| July 2026 | $26.16 | $26.16 |
| June 2026 | $25.86 | $26.39 |
| May 2026 | $26.98 | $27.53 |
| April 2026 | $26.92 | $27.47 |
| March 2026 | $26.07 | $27.12 |
| February 2026 | $26.26 | $27.32 |
| January 2026 | $24.86 | $25.86 |
| December 2025 | $21.65 | $23 |
| November 2025 | $23.77 | $25.25 |
| October 2025 | $20.78 | $22.07 |
| September 2025 | $22.08 | $24 |
| August 2025 | $22.13 | $24.06 |
| July 2025 | $21.94 | $23.85 |
| June 2025 | $21.88 | $24.31 |
| May 2025 | $22.68 | $25.20 |
| April 2025 | $21.96 | $24.40 |
| March 2025 | $23.78 | $26.98 |
| February 2025 | $23.82 | $27.02 |
| January 2025 | $23.49 | $26.65 |
| December 2024 | $20.35 | $23.56 |
| November 2024 | $20.72 | $23.99 |
| October 2024 | $18.84 | $21.81 |
| September 2024 | $19.33 | $22.92 |
| August 2024 | $18.99 | $22.51 |
| July 2024 | $19.35 | $22.94 |
| June 2024 | $19.58 | $23.73 |
| May 2024 | $20.22 | $24.50 |
| April 2024 | $20 | $24.23 |
| March 2024 | $21.55 | $26.67 |
| February 2024 | $20.18 | $24.97 |
| January 2024 | $20.16 | $24.95 |
| December 2023 | $18.06 | $22.83 |
| November 2023 | $18.84 | $23.81 |
| October 2023 | $19.86 | $25.10 |
| September 2023 | $18.50 | $23.86 |
| August 2023 | $16.45 | $21.22 |
| July 2023 | $15.44 | $19.91 |
| June 2023 | $14.92 | $19.74 |
| May 2023 | $14.11 | $18.68 |
| April 2023 | $15.79 | $20.90 |
| March 2023 | $15.57 | $21.13 |
| February 2023 | $15.42 | $20.93 |
| January 2023 | $15.25 | $20.70 |
| December 2022 | $14.02 | $19.53 |
| November 2022 | $13.19 | $18.37 |
| October 2022 | $12.99 | $18.09 |
| September 2022 | $12.14 | $17.40 |
| August 2022 | $12.60 | $18.06 |
| July 2022 | $12.36 | $17.72 |
| June 2022 | $11.32 | $16.72 |
| May 2022 | $12.43 | $18.36 |
| April 2022 | $12 | $17.72 |
| March 2022 | $11.60 | $17.61 |
| February 2022 | $11.55 | $17.53 |
| January 2022 | $10.38 | $15.75 |
| December 2021 | $11.14 | $17.45 |
| November 2021 | $9.38 | $14.69 |
| October 2021 | $10.14 | $15.89 |
| September 2021 | $10.26 | $16.57 |
| August 2021 | $9.39 | $15.16 |
| July 2021 | $9.46 | $15.27 |
| June 2021 | $9.88 | $16.48 |
| May 2021 | $9.26 | $15.43 |
| April 2021 | $8.79 | $14.65 |
| March 2021 | $8.88 | $15.31 |
| February 2021 | $8.11 | $13.98 |
| January 2021 | $7.70 | $13.28 |
| December 2020 | $7.63 | $13.60 |
| November 2020 | $6.60 | $11.76 |
| October 2020 | $5.62 | $10.01 |
| September 2020 | $5.36 | $10.01 |
| August 2020 | $5.92 | $11.04 |
| July 2020 | $6.18 | $11.54 |
| June 2020 | $5.57 | $10.86 |
| May 2020 | $6.18 | $12.05 |
| April 2020 | $4.11 | $8.01 |
| March 2020 | $2.73 | $5.66 |
| February 2020 | $6.60 | $13.68 |
| January 2020 | $7.67 | $15.88 |
| December 2019 | $8.49 | $18.14 |
| November 2019 | $7.70 | $16.44 |
| October 2019 | $8.27 | $17.67 |
| September 2019 | $7.85 | $17.27 |
| August 2019 | $7.70 | $16.95 |
| July 2019 | $8.03 | $17.68 |
| June 2019 | $7.85 | $17.77 |
| May 2019 | $7.54 | $17.07 |
| April 2019 | $7.48 | $16.94 |
| March 2019 | $6.70 | $15.61 |
| February 2019 | $6.85 | $15.96 |
| January 2019 | $6.37 | $14.84 |
| December 2018 | $5.38 | $12.98 |
| November 2018 | $5.99 | $14.46 |
| October 2018 | $6.07 | $14.65 |
| September 2018 | $6.62 | $16.51 |
| August 2018 | $6.62 | $16.52 |
| July 2018 | $6.53 | $16.29 |
| June 2018 | $6.54 | $16.83 |
| May 2018 | $7.21 | $18.57 |
| April 2018 | $6.95 | $17.90 |
| March 2018 | $6.39 | $16.93 |
| February 2018 | $6.71 | $17.78 |
| January 2018 | $6.75 | $18.42 |
| December 2017 | $6.06 | $16.54 |
| November 2017 | $6.22 | $16.98 |
| October 2017 | $5.76 | $15.71 |
| September 2017 | $5.93 | $16.72 |
| August 2017 | $5.59 | $15.78 |
| July 2017 | $5.80 | $16.36 |
| June 2017 | $5.62 | $16.36 |
| May 2017 | $5.28 | $15.37 |
| April 2017 | $5.76 | $16.75 |
| March 2017 | $5.63 | $16.89 |
| February 2017 | $5.92 | $17.77 |
| January 2017 | $6.23 | $19.20 |
| December 2016 | $5.61 | $17.30 |
| November 2016 | $5.81 | $17.93 |
| October 2016 | $6.01 | $19.08 |
| September 2016 | $5.92 | $18.78 |
| August 2016 | $5.20 | $16.51 |
| July 2016 | $4.73 | $15 |
| June 2016 | $4.46 | $14.66 |
| May 2016 | $4.63 | $15.22 |
| April 2016 | $4.10 | $13.47 |
| March 2016 | $3.45 | $11.75 |
| February 2016 | $2.65 | $9.02 |
| January 2016 | $3.27 | $11.14 |
| December 2015 | $3.22 | $11.49 |
| November 2015 | $4.27 | $15.22 |
| October 2015 | $4.52 | $16.12 |
| September 2015 | $3.91 | $14.42 |
| August 2015 | $5.42 | $20 |
| July 2015 | $4.86 | $17.93 |
| June 2015 | $5.05 | $19.16 |
| May 2015 | $5.88 | $22.29 |
| April 2015 | $5.96 | $23.11 |
| March 2015 | $5.28 | $20.47 |
| February 2015 | $5.03 | $19.52 |
| January 2015 | $4.45 | $17.27 |
| December 2014 | $4.16 | $16.59 |
| November 2014 | $4.76 | $19 |
| October 2014 | $5.71 | $22.80 |
| September 2014 | $5.96 | $24.29 |
| August 2014 | $6.41 | $26.16 |
| July 2014 | $6.03 | $24.60 |
| June 2014 | $6.17 | $25.68 |
| May 2014 | $6.01 | $25 |
| April 2014 | $6.55 | $27.75 |
| March 2014 | $6.20 | $26.24 |
| February 2014 | $6.44 | $27.26 |
| January 2014 | $6.45 | $27.30 |
| December 2013 | $6.22 | $26.80 |
| November 2013 | $5.69 | $24.51 |
| October 2013 | $5.64 | $24.28 |
| September 2013 | $5.43 | $23.82 |
| August 2013 | $5.58 | $24.50 |
| July 2013 | $5.78 | $25.38 |
| June 2013 | $5.27 | $23.53 |
| May 2013 | $4.97 | $22.19 |
| April 2013 | $4.74 | $21.50 |
| March 2013 | $4.41 | $20 |
| February 2013 | $4.11 | $18.65 |
| January 2013 | $3.90 | $17.72 |
USAC
Price: $27.70
52 week price:
Dividend Yield: 7.70%
5-year range yield:
Forward Dividend Yield: 7.64%
Payout Ratio: 403.85%
Payout Ratio Range:
Dividend Per Share: 2.10 USD
Earnings Per Share: 1.07 USD
P/E Ratio: 24.13
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 223869
Ebitda: 36.6 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR10: 0.22%