Alphatec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	15.43	15.54	14.93	15.26	15.26	-2.68%	2,811,092
Jan 26, 2026	15.58	16.10	15.58	15.68	15.68	0.38%	2,319,118
Jan 23, 2026	15.80	16.23	15.55	15.62	15.62	-1.14%	2,184,161
Jan 22, 2026	16.91	17.12	15.78	15.80	15.80	-7.22%	4,530,541
Jan 21, 2026	17.11	17.35	16.57	17.03	17.03	-0.70%	3,376,001
Jan 20, 2026	17.25	17.48	16.85	17.15	17.15	-3.33%	3,329,478
Jan 16, 2026	17.40	17.97	17.39	17.74	17.74	1.60%	3,729,095
Jan 15, 2026	16.15	17.50	16.00	17.46	17.46	9.47%	7,942,897
Jan 14, 2026	16.42	16.53	15.42	15.95	15.95	-3.04%	4,561,680
Jan 13, 2026	17.60	17.84	16.15	16.45	16.45	-6.48%	8,671,395
Jan 12, 2026	21.47	21.56	17.43	17.59	17.59	-22.34%	13,648,119
Jan 9, 2026	22.65	22.89	21.99	22.65	22.65	-0.13%	2,453,590
Jan 8, 2026	22.25	23.29	22.13	22.68	22.68	3.23%	4,248,830
Jan 7, 2026	22.02	22.22	21.73	21.97	21.97	0.83%	1,415,576
Jan 6, 2026	21.07	21.86	21.07	21.79	21.79	2.78%	2,402,887
Jan 5, 2026	20.53	21.37	20.48	21.20	21.20	2.12%	1,685,391
Jan 2, 2026	21.00	21.20	20.29	20.76	20.76	-1.33%	1,658,019
Dec 31, 2025	20.92	21.30	20.89	21.04	21.04	0.86%	1,498,780
Dec 30, 2025	20.94	21.16	20.84	20.86	20.86	-0.57%	1,189,414
Dec 29, 2025	21.00	21.20	20.90	20.98	20.98	0.07%	1,149,103
Dec 26, 2025	20.83	21.04	20.72	20.97	20.97	0.94%	1,026,917
Dec 24, 2025	20.93	20.94	20.55	20.77	20.77	-1.10%	956,347
Dec 23, 2025	20.50	21.03	20.48	21.00	21.00	1.45%	2,258,139
Dec 22, 2025	20.00	20.95	19.69	20.70	20.70	3.45%	3,791,248
Dec 19, 2025	19.87	20.34	19.78	20.01	20.01	0.70%	2,093,683
Dec 18, 2025	19.80	20.21	19.66	19.87	19.87	1.53%	1,203,109
Dec 17, 2025	19.66	20.07	19.47	19.57	19.57	-0.96%	1,551,178
Dec 16, 2025	19.89	19.99	19.33	19.76	19.76	0.25%	2,529,593
Dec 15, 2025	19.86	20.11	19.51	19.71	19.71	-1.25%	2,675,441
Dec 12, 2025	19.98	20.44	19.93	19.96	19.96	0.25%	1,836,465
Dec 11, 2025	21.20	21.42	19.77	19.91	19.91	-4.74%	2,576,178
Dec 10, 2025	20.72	21.01	20.54	20.90	20.90	1.11%	4,026,107
Dec 9, 2025	21.00	21.13	20.62	20.67	20.67	-1.38%	1,429,245
Dec 8, 2025	21.35	21.42	20.96	20.96	20.96	-2.28%	2,285,844
Dec 5, 2025	21.47	21.65	21.28	21.45	21.45	0.80%	1,848,553
Dec 4, 2025	21.29	21.57	21.14	21.28	21.28	0.24%	1,282,338
Dec 3, 2025	21.11	21.46	20.87	21.23	21.23	0.28%	2,097,824
Dec 2, 2025	21.99	22.06	21.14	21.17	21.17	-3.60%	2,915,812
Dec 1, 2025	22.38	22.44	21.82	21.96	21.96	-2.62%	1,852,961
Nov 28, 2025	22.58	22.60	22.30	22.55	22.55	-0.18%	769,384
Nov 26, 2025	21.96	22.66	21.68	22.59	22.59	3.48%	2,478,680
Nov 25, 2025	20.74	22.00	20.64	21.83	21.83	5.82%	2,887,087
Nov 24, 2025	20.35	20.80	20.31	20.63	20.63	1.58%	2,199,184
Nov 21, 2025	19.53	20.74	19.09	20.31	20.31	3.57%	2,307,083
Nov 20, 2025	19.97	20.00	19.43	19.61	19.61	-0.05%	1,267,569
Nov 19, 2025	19.90	20.20	19.60	19.62	19.62	-1.56%	1,610,350
Nov 18, 2025	19.82	20.20	19.41	19.93	19.93	0.30%	2,009,432
Nov 17, 2025	19.52	19.94	19.42	19.87	19.87	0.66%	1,680,838
Nov 14, 2025	19.87	20.06	19.51	19.74	19.74	-2.28%	2,603,599
Nov 13, 2025	20.75	20.82	20.00	20.20	20.20	-2.65%	2,140,971