Alphatec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	16.14	16.14	15.91	15.90	-	-0.81%	50,163
Aug 28, 2025	16.16	16.16	15.10	16.03	16.03	-0.93%	3,599,168
Aug 27, 2025	16.00	16.32	15.87	16.18	16.18	0.81%	1,739,946
Aug 26, 2025	15.90	16.16	15.77	16.05	16.05	1.33%	1,954,715
Aug 25, 2025	15.64	16.03	15.55	15.84	15.84	-1.83%	1,536,982
Aug 22, 2025	16.13	16.47	15.84	16.14	16.14	1.29%	2,490,745
Aug 21, 2025	15.85	16.07	15.78	15.93	15.93	0.25%	1,884,155
Aug 20, 2025	15.79	15.93	15.72	15.89	15.89	0.57%	1,575,131
Aug 19, 2025	15.91	15.98	15.72	15.80	15.80	-0.38%	1,878,008
Aug 18, 2025	15.75	15.91	15.66	15.86	15.86	1.02%	1,602,310
Aug 15, 2025	15.67	15.89	15.50	15.70	15.70	0.83%	1,804,568
Aug 14, 2025	15.60	15.67	15.40	15.57	15.57	-1.46%	1,666,000
Aug 13, 2025	15.87	16.02	15.43	15.80	15.80	0.51%	2,391,791
Aug 12, 2025	15.49	15.84	15.39	15.72	15.72	2.61%	2,607,547
Aug 11, 2025	14.98	15.44	14.75	15.32	15.32	2.34%	2,244,830
Aug 8, 2025	14.98	15.32	14.91	14.97	14.97	0.47%	1,745,595
Aug 7, 2025	15.39	15.46	14.74	14.90	14.90	-1.97%	4,027,160
Aug 6, 2025	15.31	15.45	14.93	15.20	15.20	-0.91%	4,365,166
Aug 5, 2025	14.95	15.34	14.53	15.34	15.34	3.16%	5,878,993
Aug 4, 2025	13.98	14.90	13.81	14.87	14.87	7.99%	7,318,532
Aug 1, 2025	11.98	13.89	11.66	13.77	13.77	30.15%	13,007,890
Jul 31, 2025	10.66	10.85	10.11	10.58	10.58	-1.40%	3,497,375
Jul 30, 2025	10.96	11.09	10.62	10.73	10.73	-1.38%	1,196,890
Jul 29, 2025	11.31	11.31	10.86	10.88	10.88	-2.77%	1,387,894
Jul 28, 2025	10.90	11.25	10.76	11.19	11.19	3.42%	1,871,414
Jul 25, 2025	10.75	10.85	10.64	10.82	10.82	1.03%	857,975
Jul 24, 2025	10.80	10.83	10.58	10.71	10.71	-1.11%	1,361,832
Jul 23, 2025	10.87	10.96	10.73	10.83	10.83	0.84%	1,015,952
Jul 22, 2025	10.25	10.87	10.24	10.74	10.74	4.22%	1,607,254
Jul 21, 2025	10.60	10.71	10.22	10.31	10.31	-1.76%	1,358,208
Jul 18, 2025	10.74	10.74	10.44	10.49	10.49	-1.32%	1,183,978
Jul 17, 2025	10.57	10.81	10.52	10.63	10.63	-	1,349,121
Jul 16, 2025	10.77	10.92	10.47	10.63	10.63	-0.75%	1,702,324
Jul 15, 2025	10.91	10.97	10.69	10.71	10.71	-1.83%	989,400
Jul 14, 2025	11.00	11.17	10.84	10.91	10.91	-0.73%	730,986
Jul 11, 2025	11.56	11.56	10.91	10.99	10.99	-5.09%	1,612,241
Jul 10, 2025	11.42	12.01	11.26	11.58	11.58	0.78%	1,647,435
Jul 9, 2025	11.71	11.71	11.22	11.49	11.49	-0.95%	1,639,069
Jul 8, 2025	10.95	11.61	10.88	11.60	11.60	6.13%	2,331,333
Jul 7, 2025	10.93	11.01	10.72	10.93	10.93	-0.55%	1,374,035
Jul 3, 2025	10.99	11.12	10.70	10.99	10.99	0.27%	777,404
Jul 2, 2025	10.92	11.16	10.78	10.96	10.96	0.27%	1,341,097
Jul 1, 2025	11.10	11.40	10.88	10.93	10.93	-1.53%	1,706,684
Jun 30, 2025	11.04	11.13	10.74	11.10	11.10	0.18%	1,784,929
Jun 27, 2025	10.91	11.15	10.76	11.08	11.08	1.65%	3,303,150
Jun 26, 2025	11.24	11.31	10.82	10.90	10.90	-3.02%	1,656,983
Jun 25, 2025	11.32	11.43	11.09	11.24	11.24	-0.97%	1,248,126
Jun 24, 2025	11.00	11.39	10.83	11.35	11.35	4.51%	1,672,971
Jun 23, 2025	10.93	10.96	10.29	10.86	10.86	-0.73%	2,143,410
Jun 20, 2025	10.97	11.05	10.80	10.94	10.94	0.46%	2,080,812