Alphatec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	10.85	11.06	10.66	10.89	10.89	0.37%	1,085,629
Jun 17, 2025	10.90	11.19	10.81	10.85	10.85	-1.54%	1,289,731
Jun 16, 2025	11.23	11.23	10.89	11.02	11.02	-0.36%	1,530,142
Jun 13, 2025	11.17	11.21	10.90	11.06	11.06	-2.73%	1,994,477
Jun 12, 2025	11.69	11.74	11.33	11.37	11.37	-3.07%	1,179,358
Jun 11, 2025	12.25	12.30	11.67	11.73	11.73	-3.93%	1,973,231
Jun 10, 2025	11.92	12.25	11.88	12.21	12.21	2.43%	1,501,745
Jun 9, 2025	12.74	12.97	11.50	11.92	11.92	-6.36%	3,438,097
Jun 6, 2025	12.42	12.73	12.38	12.73	12.73	2.33%	1,224,037
Jun 5, 2025	12.25	12.57	12.15	12.44	12.44	1.30%	1,345,499
Jun 4, 2025	12.71	12.71	12.19	12.28	12.28	-3.00%	1,712,981
Jun 3, 2025	12.32	12.75	12.22	12.66	12.66	2.93%	1,142,392
Jun 2, 2025	12.42	12.48	12.07	12.30	12.30	-1.05%	1,620,511
May 30, 2025	12.40	12.49	11.99	12.43	12.43	-0.24%	1,784,054
May 29, 2025	12.54	12.56	12.29	12.46	12.46	0.16%	1,418,115
May 28, 2025	12.29	12.52	12.23	12.44	12.44	0.97%	1,618,746
May 27, 2025	12.66	12.68	12.27	12.32	12.32	-1.04%	1,711,745
May 23, 2025	12.16	12.53	12.11	12.45	12.45	-0.24%	1,300,730
May 22, 2025	12.60	12.63	12.43	12.48	12.48	-1.42%	898,809
May 21, 2025	12.86	12.97	12.58	12.66	12.66	-2.39%	1,652,025
May 20, 2025	13.02	13.14	12.74	12.97	12.97	-0.46%	1,560,941
May 19, 2025	12.77	13.07	12.65	13.03	13.03	0.54%	1,277,603
May 16, 2025	12.72	13.00	12.70	12.96	12.96	1.73%	1,727,290
May 15, 2025	12.70	13.03	12.67	12.74	12.74	-	1,257,972
May 14, 2025	12.72	12.81	12.55	12.74	12.74	0.16%	988,362
May 13, 2025	12.73	12.85	12.53	12.72	12.72	0.39%	985,892
May 12, 2025	12.75	12.75	12.43	12.67	12.67	3.77%	1,556,301
May 9, 2025	12.64	12.64	12.04	12.21	12.21	-4.16%	1,888,270
May 8, 2025	12.13	12.82	12.13	12.74	12.74	2.33%	2,260,534
May 7, 2025	12.17	12.49	11.94	12.45	12.45	2.30%	2,216,815
May 6, 2025	11.74	12.24	11.62	12.17	12.17	1.59%	2,216,969
May 5, 2025	11.89	12.27	11.51	11.98	11.98	-0.17%	2,361,270
May 2, 2025	11.50	12.26	11.13	12.00	12.00	8.50%	4,701,147
May 1, 2025	11.00	11.29	10.74	11.06	11.06	0.73%	2,958,110
Apr 30, 2025	11.10	11.11	10.83	10.98	10.98	-2.05%	1,372,638
Apr 29, 2025	11.01	11.47	11.01	11.21	11.21	0.72%	1,246,207
Apr 28, 2025	11.51	11.58	11.10	11.13	11.13	-3.30%	1,658,538
Apr 25, 2025	11.23	11.58	11.23	11.51	11.51	0.96%	1,056,382
Apr 24, 2025	11.21	11.55	11.18	11.40	11.40	1.69%	1,502,008
Apr 23, 2025	11.10	11.55	11.01	11.21	11.21	3.51%	2,173,021
Apr 22, 2025	10.78	10.87	10.57	10.83	10.83	1.79%	2,165,227
Apr 21, 2025	10.44	10.66	10.15	10.64	10.64	0.76%	1,842,966
Apr 17, 2025	10.20	10.57	10.06	10.56	10.56	3.23%	2,292,621
Apr 16, 2025	9.94	10.26	9.89	10.23	10.23	3.23%	1,847,397
Apr 15, 2025	10.12	10.31	9.80	9.91	9.91	-2.65%	1,962,249
Apr 14, 2025	10.01	10.30	9.88	10.18	10.18	4.41%	1,437,110
Apr 11, 2025	9.55	9.82	9.25	9.75	9.75	2.31%	1,409,281
Apr 10, 2025	9.97	9.97	9.38	9.53	9.53	-5.17%	1,609,548