Other US listings · USAC · stock
USA Compression Partners, LP (USAC) stock price history
Every Other US listings trading session of USA Compression Partners, LP from Jan 15, 2013 to Nov 12, 2026: 3,472 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USAC adjusted close, 2013 to 2026
- $30.30
- All time high, 2026
- $30.55
- 52 week high, $21.75 low
- 3,472
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
USAC key facts
- USA Compression Partners, LP (USAC) closed at $24.92 on Nov 12, 2026 on Other US listings.
- USAC's all time high close is $30.30, set on May 19, 2026; its all time low close is $1.82 on Mar 18, 2020.
- USAC's 52 week range is $21.75 to $30.55.
- USAC returned +12.2% over the year to Nov 12, 2026 and +142.2% over five years.
- Over ten years USAC returned +319%, +15.4% a year compounded.
- USAC's deepest drawdown was -79.0% from Dec 31, 2019 to Mar 18, 2020.
- DataCedar holds 3,472 daily sessions of USAC history from Jan 15, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USAC price chart, 2013 to 2026
USAC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -6.0% |
| 6 months | -14.7% |
| Year to date | +12.3% |
| 1 year | +12.2% |
| 3 years | +19.1% |
| 5 years | +142.2% |
| 10 years | +318.7% |
| Since Jan 15, 2013 | +529.9% |
| Compound annual growth, 13.8 years | +14.2% |
USAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.30 on May 19, 2026
- All time low close
- $1.82 on Mar 18, 2020
- 52 week high
- $30.55 on May 19, 2026
- 52 week low
- $21.75 on Dec 19, 2025
- Deepest drawdown
- -79.0% from Dec 31, 2019 to Mar 18, 2020, recovered Jan 14, 2021
- Best single session
- +35.1% on Mar 19, 2020
- Worst single session
- -42.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2013
- 6.3×
- Best calendar year
- 2016, +74%
- Worst calendar year
- 2014, -33%
USAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 15, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.05 | $30.55 | $21.98 | $24.92 | +12.8% | 55.2M | 217 |
| 2025 | $20.83 | $27.07 | $19.42 | $22.09 | +6.4% | 72.1M | 250 |
| 2024 | $18.53 | $23.47 | $18.13 | $20.77 | +12.7% | 88.7M | 252 |
| 2023 | $14.28 | $21.48 | $13.88 | $18.43 | +28.8% | 69.7M | 249 |
| 2022 | $11.18 | $14.95 | $10.14 | $14.31 | +25.9% | 45.7M | 251 |
| 2021 | $7.84 | $11.40 | $7.55 | $11.36 | +45.9% | 64.3M | 252 |
| 2020 | $8.72 | $8.75 | $1.73 | $7.79 | -10.1% | 87.3M | 252 |
| 2019 | $5.41 | $8.74 | $5.39 | $8.66 | +57.9% | 60.9M | 251 |
| 2018 | $6.19 | $7.51 | $5.11 | $5.49 | -11.3% | 79M | 251 |
| 2017 | $5.75 | $6.54 | $5.01 | $6.18 | +8.0% | 27M | 251 |
| 2016 | $3.33 | $6.39 | $2.10 | $5.72 | +74.2% | 39.6M | 250 |
| 2015 | $4.14 | $6.39 | $2.91 | $3.29 | -22.5% | 32.6M | 251 |
| 2014 | $6.35 | $6.92 | $3.69 | $4.24 | -33.2% | 28.6M | 252 |
| 2013 | $3.93 | $6.42 | $3.88 | $6.35 | n/a | 32.8M | 243 |
USAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $24.92 | -2.2% |
| October 2026 | $25.49 | +2.5% |
| September 2026 | $24.87 | -8.1% |
| August 2026 | $27.06 | +3.4% |
| July 2026 | $26.16 | -0.9% |
| June 2026 | $26.39 | -4.1% |
| May 2026 | $27.53 | +0.2% |
| April 2026 | $27.47 | +3.3% |
| March 2026 | $26.60 | -0.7% |
| February 2026 | $26.80 | +5.6% |
| January 2026 | $25.37 | +14.8% |
| December 2025 | $22.09 | -8.9% |
About the USAC data
Daily bars. 3,472 sessions from Jan 15, 2013 to Nov 12, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AUSAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
USAC share price history
