Alphatec Holdings, Inc. - ATEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	20.75	20.75	20.75	21.16	20.67	3.68M
November 11, 2025	20.41	20.72	20.72	21.04	20.4	2.3M
November 10, 2025	19.75	20.24	20.24	20.65	19.63	2.6M
November 07, 2025	19.62	19.8	19.8	20.17	19.49	2.36M
November 06, 2025	19.64	19.51	19.51	20	19.07	2.64M
November 05, 2025	19.44	19.72	19.72	19.98	19.43	2.89M
November 04, 2025	19.02	19.42	19.42	19.57	19.02	2.47M
November 03, 2025	18.85	19.29	19.29	19.47	17.88	4.49M
October 31, 2025	20.02	18.99	18.99	20.15	18.69	11.58M
October 30, 2025	16.5	16.33	16.33	16.73	16.21	4.12M
October 29, 2025	16.59	16.49	16.49	17.15	16.46	2.24M
October 28, 2025	16.72	16.65	16.65	17.11	16.62	2.43M
October 27, 2025	16.12	16.58	16.58	16.75	16.02	2.31M
October 24, 2025	16.2	16.11	16.11	16.28	16.01	1.83M
October 23, 2025	15.66	15.89	15.89	15.93	15.45	1.23M
October 22, 2025	15.59	15.67	15.67	15.91	15.38	2.1M
October 21, 2025	15.57	15.5	15.5	15.84	15.2	2.53M
October 20, 2025	14.98	15.5	15.5	15.52	14.82	1.95M
October 17, 2025	14.26	14.89	14.89	14.99	14.05	2.41M
October 16, 2025	14.13	14.26	14.26	14.5	13.92	2.19M
October 15, 2025	13.77	13.99	13.99	14.34	13.55	2.4M
October 14, 2025	13.21	13.81	13.81	13.98	13.19	2.12M
October 13, 2025	13.16	13.24	13.24	13.52	13.14	1.8M
October 10, 2025	13.77	13.14	13.14	13.87	13.13	1.52M
October 09, 2025	14	13.76	13.76	14.05	13.71	1.48M
October 08, 2025	13.45	14.02	14.03	14.05	13.31	2.03M
October 07, 2025	13.62	13.45	13.45	13.98	13.37	1.81M
October 06, 2025	14	13.6	13.6	14.06	13.54	1.88M
October 03, 2025	13.76	13.96	13.96	14.07	13.74	1.48M
October 02, 2025	13.97	13.76	13.76	14.33	13.57	1.99M
October 01, 2025	14.39	13.97	13.97	14.39	13.73	2.59M
September 30, 2025	14.7	14.54	14.54	14.8	14.4	3.03M
September 29, 2025	15.01	14.75	14.75	15.11	14.65	1.24M
September 26, 2025	15.47	15.02	15.02	15.5	14.95	1.34M
September 25, 2025	15.14	15.39	15.39	15.48	14.93	1.3M
September 24, 2025	15.58	15.21	15.21	15.67	15.15	1.27M
September 23, 2025	15.6	15.49	15.49	15.65	15.35	1.04M
September 22, 2025	15.5	15.6	15.6	15.69	15.29	1.37M
September 19, 2025	15.39	15.54	15.54	15.57	15.17	2.66M
September 18, 2025	14.7	15.22	15.22	15.25	14.68	1.61M
September 17, 2025	15.04	14.7	14.7	15.13	14.65	1.79M
September 16, 2025	15	15.03	15.03	15.17	14.74	1.32M
September 15, 2025	15.32	15.05	15.05	15.44	15.03	1.23M
September 12, 2025	15.46	15.26	15.26	15.52	15.13	1.74M
September 11, 2025	15.44	15.63	15.63	15.69	15.26	2.27M
September 10, 2025	15.75	15.35	15.35	15.89	15.21	2.03M
September 09, 2025	16.34	15.8	15.8	16.38	15.77	2.58M
September 08, 2025	16.59	16.34	16.34	16.59	16.2	1.34M
September 05, 2025	16.56	16.4	16.4	16.65	16.32	1.43M
September 04, 2025	15.9	16.55	16.55	16.7	15.8	3.21M
September 03, 2025	15.53	15.9	15.9	15.93	15.52	2.08M
September 02, 2025	15.54	15.68	15.68	15.98	15.54	2.8M
August 29, 2025	16.14	15.9	15.9	16.14	15.77	1.65M
August 28, 2025	16.16	16.03	16.03	16.16	15.1	3.6M
August 27, 2025	16	16.18	16.18	16.32	15.87	1.39M
August 26, 2025	15.9	16.05	16.05	16.16	15.77	1.95M
August 25, 2025	15.64	15.84	15.84	16.03	15.55	1.54M
August 22, 2025	16.13	16.14	16.14	16.47	15.84	2.49M
August 21, 2025	15.85	15.93	15.93	16.07	15.78	1.88M
August 20, 2025	15.79	15.89	15.89	15.93	15.72	1.58M

Alphatec Holdings, Inc. (ATEC) NASDAQ