Alphatec Holdings, Inc. (ATEC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ATEC Historical Return
If you invested $1000 in Alphatec Holdings, Inc. (ATEC) 10 years ago, it would be worth $1,421.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $633.62, while $1000 invested 1 year ago would be worth $354.22. This corresponds to total returns of 42.17%, -36.64%, -64.58%, respectively, with annualized returns of 3.58%, -8.72%, -64.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ATEC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.2 | 7.35 | 7.35 | 7.59 | 7.1 | 5.82M |
| November 10, 2026 | 7.31 | 7 | 7 | 7.38 | 6.86 | 4.66M |
| November 09, 2026 | 7.47 | 7.38 | 7.38 | 7.5 | 7.23 | 3.52M |
| November 06, 2026 | 7.58 | 7.44 | 7.44 | 7.77 | 7.38 | 3.16M |
| November 05, 2026 | 8.3 | 7.8 | 7.8 | 8.41 | 7.68 | 3.93M |
| November 04, 2026 | 7.51 | 8.28 | 8.28 | 8.34 | 7.51 | 6.98M |
| November 03, 2026 | 7.4 | 7.47 | 7.47 | 7.59 | 7 | 6.63M |
| November 02, 2026 | 7.2 | 7.31 | 7.31 | 7.76 | 7.17 | 12.65M |
| October 30, 2026 | 6.86 | 7.04 | 7.04 | 8.02 | 6.81 | 27.29M |
| October 29, 2026 | 11.67 | 11.37 | 11.37 | 12.2 | 11.29 | 6.87M |
| October 28, 2026 | 10.8 | 11.45 | 11.45 | 11.57 | 10.8 | 4.55M |
| October 27, 2026 | 10.93 | 10.87 | 10.87 | 11.06 | 10.67 | 3.9M |
| October 26, 2026 | 11.13 | 10.9 | 10.9 | 11.15 | 10.88 | 3.16M |
| October 23, 2026 | 11.27 | 11.11 | 11.11 | 11.45 | 11.09 | 3.28M |
| October 22, 2026 | 10.87 | 11.36 | 11.36 | 11.6 | 10.87 | 3.18M |
| October 21, 2026 | 10.72 | 10.86 | 10.86 | 11.1 | 10.72 | 1.69M |
| October 20, 2026 | 10.57 | 10.86 | 10.86 | 10.98 | 10.41 | 1.45M |
| October 19, 2026 | 10.42 | 10.41 | 10.41 | 10.54 | 10.35 | 1.58M |
| October 16, 2026 | 10.93 | 10.46 | 10.46 | 11.14 | 10.41 | 2.7M |
| October 15, 2026 | 10.59 | 10.93 | 10.93 | 10.97 | 10.46 | 3.05M |
| October 14, 2026 | 10.63 | 10.44 | 10.44 | 10.81 | 10.31 | 1.76M |
| October 13, 2026 | 11.3 | 10.82 | 10.82 | 11.54 | 10.8 | 2.32M |
| October 12, 2026 | 10.69 | 11.25 | 11.25 | 11.26 | 10.69 | 2.95M |
| October 09, 2026 | 10.38 | 10.67 | 10.67 | 10.75 | 10.32 | 1.56M |
| October 08, 2026 | 10.15 | 10.35 | 10.35 | 10.4 | 10.06 | 2.64M |
| October 07, 2026 | 10.41 | 10.25 | 10.25 | 10.66 | 10.18 | 2.44M |
| October 06, 2026 | 10.77 | 10.54 | 10.54 | 10.89 | 10.49 | 1.91M |
| October 05, 2026 | 9.98 | 10.72 | 10.72 | 10.75 | 9.94 | 2.06M |
| October 02, 2026 | 10.1 | 10.03 | 10.03 | 10.18 | 9.8 | 2.19M |
| October 01, 2026 | 10.27 | 9.9 | 9.9 | 10.45 | 9.81 | 2.28M |
| September 30, 2026 | 10.41 | 10.32 | 10.32 | 10.54 | 10.13 | 1.59M |
| September 29, 2026 | 10.03 | 10.37 | 10.37 | 10.42 | 10 | 1.73M |
| September 28, 2026 | 10 | 10.05 | 10.05 | 10.06 | 9.8 | 1.71M |
| September 25, 2026 | 9.8 | 10.12 | 10.12 | 10.32 | 9.72 | 2.62M |
| September 24, 2026 | 10.03 | 9.92 | 9.92 | 10.05 | 9.83 | 1.66M |
| September 23, 2026 | 10.22 | 10.03 | 10.03 | 10.28 | 9.94 | 1.62M |
| September 22, 2026 | 10.45 | 10.33 | 10.33 | 10.5 | 10.27 | 1.21M |
| September 21, 2026 | 10.22 | 10.17 | 10.17 | 10.31 | 10.06 | 1.7M |
| September 18, 2026 | 10.24 | 10.18 | 10.18 | 10.54 | 10.17 | 2.79M |
| September 17, 2026 | 10.45 | 10.28 | 10.28 | 10.53 | 10.02 | 2.76M |
| September 16, 2026 | 10.63 | 10.5 | 10.5 | 10.76 | 10.43 | 2.73M |
| September 15, 2026 | 10.8 | 10.66 | 10.66 | 10.94 | 10.61 | 2.67M |
| September 11, 2026 | 9.55 | 10.58 | 10.58 | 10.6 | 9.34 | 6.45M |
| September 10, 2026 | 8.77 | 8.84 | 8.84 | 8.92 | 8.6 | 2.38M |
| September 09, 2026 | 9.23 | 8.99 | 8.99 | 9.44 | 8.84 | 3.05M |
| September 08, 2026 | 9.55 | 9.19 | 9.19 | 9.55 | 9.04 | 1.76M |
| September 04, 2026 | 9.22 | 9.45 | 9.45 | 9.51 | 9.08 | 1.5M |
| September 03, 2026 | 9.33 | 9.33 | 9.33 | 9.46 | 9.05 | 1.86M |
| September 02, 2026 | 9.24 | 9.19 | 9.19 | 9.48 | 9.08 | 1.44M |
| September 01, 2026 | 9.46 | 9.21 | 9.21 | 9.57 | 9.15 | 1.05M |
| August 31, 2026 | 9.32 | 9.37 | 9.37 | 9.45 | 9.25 | 1.38M |
| August 28, 2026 | 9.55 | 9.44 | 9.44 | 9.65 | 9.4 | 1.21M |
| August 27, 2026 | 9.36 | 9.57 | 9.57 | 9.69 | 9.28 | 1.56M |
| August 26, 2026 | 9.37 | 9.42 | 9.42 | 9.49 | 9.2 | 1.42M |
| August 25, 2026 | 9.22 | 9.33 | 9.33 | 9.47 | 9.08 | 1.58M |
| August 24, 2026 | 9.49 | 9.24 | 9.24 | 9.62 | 9.22 | 1.72M |
| August 21, 2026 | 9.26 | 9.48 | 9.48 | 9.51 | 9.11 | 1.45M |
| August 20, 2026 | 9.7 | 9.29 | 9.29 | 9.71 | 9.22 | 1.51M |
| August 19, 2026 | 9.53 | 9.75 | 9.75 | 10 | 9.5 | 1.54M |
| August 18, 2026 | 9.55 | 9.53 | 9.53 | 9.77 | 9.49 | 1.43M |
AD
