USA Compression Partners, LP (USAC) NYSE

Currency In USD

USAC Historical Return

If you invested $1000 in USA Compression Partners, LP (USAC) 10 years ago, it would be worth $4,211.67 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,352.89, while $1000 invested 1 year ago would be worth $1,119.63. This corresponds to total returns of 321.17%, 135.29%, 11.96%, respectively, with annualized returns of 15.46%, 18.68%, 11.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	24.75	25.27	25.27	25.27	24.72	933,504
September 30, 2026	25.15	24.87	24.87	25.16	24.76	208,408
September 29, 2026	25.34	25.01	25.01	25.35	24.82	352,338
September 28, 2026	25.73	25.33	25.33	25.73	25.14	309,869
September 25, 2026	25.58	25.54	25.54	25.65	25.25	323,334
September 24, 2026	25.74	25.53	25.53	26.24	25.18	348,780
September 23, 2026	25.61	25.83	25.83	25.88	25.35	247,412
September 22, 2026	26.16	25.55	25.55	26.28	25.43	293,801
September 21, 2026	26.8	26.18	26.18	26.8	25.83	389,164
September 18, 2026	26.46	26.87	26.87	26.98	26.22	3.09M
September 17, 2026	26.12	26.17	26.17	26.52	26.07	473,574
September 16, 2026	26.17	26.14	26.14	26.61	26	351,690
September 15, 2026	26.56	26.34	26.34	27	26.12	440,210
September 11, 2026	27.72	27.64	27.64	27.93	27.58	525,201
September 10, 2026	27.75	27.77	27.77	27.9	27.42	581,440
September 09, 2026	27.85	27.68	27.68	27.87	27.62	394,350
September 08, 2026	27.49	27.48	27.48	27.78	27.24	224,405
September 04, 2026	27.24	27.27	27.27	27.46	27.1	173,749
September 03, 2026	27.55	27.56	27.56	27.62	27.21	227,907
September 02, 2026	27.2	27.47	27.47	27.6	26.96	369,580
September 01, 2026	27.12	27.2	27.2	27.27	26.81	475,611
August 31, 2026	27.07	27.06	27.06	27.14	26.83	217,902
August 28, 2026	26.55	26.93	26.93	26.99	26.55	89,850
August 27, 2026	27.15	26.75	26.75	27.15	26.63	338,148
August 26, 2026	26.82	27.07	27.07	27.21	26.69	273,893
August 25, 2026	26.5	26.76	26.76	26.91	26.34	354,344
August 24, 2026	26.6	26.44	26.44	26.77	26.33	278,742
August 21, 2026	26.61	26.55	26.55	26.61	26.06	154,518
August 20, 2026	26.92	26.36	26.36	26.92	26.32	157,688
August 19, 2026	26.86	26.85	26.85	26.92	26.31	327,456
August 18, 2026	27.06	26.67	26.67	27.06	26.46	285,456
August 17, 2026	26.84	26.91	26.91	27.03	26.4	368,223
August 14, 2026	25.96	26.62	26.62	26.75	25.96	621,244
August 13, 2026	26.51	26.06	26.06	26.51	25.85	344,989
August 12, 2026	25.93	26.5	26.5	26.53	25.8	157,643
August 11, 2026	25.66	25.84	25.84	26.23	25.6	208,611
August 10, 2026	25.75	26.03	26.03	26.09	25.54	538,023
August 07, 2026	26.09	25.82	25.82	26.23	25.46	278,438
August 06, 2026	26.04	26.08	26.08	26.39	25.97	212,221
August 05, 2026	26.25	25.71	25.71	26.47	25.66	177,913
August 04, 2026	26	26.32	26.32	26.4	25.64	211,375
August 03, 2026	26.03	25.7	25.7	26.32	25.26	420,428
July 31, 2026	26.34	26.16	26.16	26.61	25.81	333,785
July 30, 2026	25.51	26.12	26.12	26.14	25.51	242,566
July 29, 2026	25.91	25.44	25.44	26.16	25.4	206,878
July 28, 2026	25.68	25.89	25.89	26.08	25.37	181,589
July 27, 2026	25.75	25.69	25.69	26.03	25.53	331,347
July 23, 2026	26.94	26.9	26.9	27.39	26.65	176,366
July 22, 2026	27.24	26.87	26.87	27.39	26.81	140,851
July 21, 2026	26.89	26.97	26.97	27.17	26.74	123,276
July 20, 2026	26.25	26.76	26.76	27.08	26.25	201,109
July 17, 2026	27.01	26.09	26.09	27.09	26.02	191,652
July 16, 2026	26.6	26.91	26.91	27.25	26.6	74,290
July 15, 2026	27.26	26.6	26.6	27.41	26.59	233,413
July 14, 2026	26.8	27.1	27.1	27.24	26.8	205,399
July 13, 2026	26.8	26.89	26.89	27.16	26.41	295,772
July 10, 2026	26.45	26.48	26.48	27.09	26.17	53,930
July 09, 2026	27.06	26.5	26.5	27.3	26.27	114,648
July 08, 2026	26.23	27.02	27.02	27.18	26.01	358,530
July 07, 2026	25.92	26.06	26.06	26.28	25.64	122,257