The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
59.38
+0.48 (0.81%)
Nov 5, 2025, 3:44 PM EST - Market open
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 59.42 | 59.69 | 58.08 | 58.98 | - | 0.14% | 106,745 |
| Nov 4, 2025 | 58.76 | 59.57 | 58.09 | 58.90 | 58.90 | 0.29% | 239,099 |
| Nov 3, 2025 | 56.24 | 58.89 | 56.20 | 58.73 | 58.73 | 3.43% | 375,350 |
| Oct 31, 2025 | 54.37 | 57.49 | 53.99 | 56.78 | 56.78 | 3.52% | 411,381 |
| Oct 30, 2025 | 51.34 | 56.69 | 51.34 | 54.85 | 54.85 | 11.87% | 641,924 |
| Oct 29, 2025 | 50.42 | 50.68 | 48.82 | 49.03 | 49.03 | -3.31% | 249,198 |
| Oct 28, 2025 | 50.59 | 50.76 | 50.00 | 50.71 | 50.71 | -0.41% | 131,769 |
| Oct 27, 2025 | 51.32 | 51.77 | 50.55 | 50.92 | 50.92 | -0.27% | 174,472 |
| Oct 24, 2025 | 50.64 | 51.10 | 50.18 | 51.06 | 51.06 | 1.55% | 105,777 |
| Oct 23, 2025 | 50.35 | 50.90 | 49.80 | 50.28 | 50.28 | -0.32% | 116,185 |
| Oct 22, 2025 | 49.39 | 51.21 | 49.06 | 50.44 | 50.44 | 2.52% | 216,085 |
| Oct 21, 2025 | 48.66 | 49.49 | 48.58 | 49.20 | 49.20 | 0.80% | 94,899 |
| Oct 20, 2025 | 48.25 | 48.87 | 48.23 | 48.81 | 48.81 | 1.41% | 133,271 |
| Oct 17, 2025 | 48.50 | 48.89 | 47.59 | 48.13 | 48.13 | -1.09% | 179,107 |
| Oct 16, 2025 | 48.55 | 49.16 | 48.45 | 48.66 | 48.66 | 0.02% | 171,800 |
| Oct 15, 2025 | 48.65 | 49.16 | 48.11 | 48.65 | 48.65 | 0.19% | 124,028 |
| Oct 14, 2025 | 47.35 | 48.64 | 47.35 | 48.56 | 48.56 | 2.10% | 143,718 |
| Oct 13, 2025 | 47.15 | 47.74 | 46.61 | 47.56 | 47.56 | 1.43% | 197,398 |
| Oct 10, 2025 | 47.60 | 47.76 | 46.37 | 46.89 | 46.89 | -1.03% | 164,484 |
| Oct 9, 2025 | 47.37 | 47.87 | 47.13 | 47.38 | 47.38 | -0.55% | 126,899 |
| Oct 8, 2025 | 47.23 | 47.66 | 46.77 | 47.64 | 47.64 | 1.00% | 112,203 |
| Oct 7, 2025 | 47.53 | 47.93 | 47.03 | 47.17 | 47.17 | -1.28% | 181,023 |
| Oct 6, 2025 | 49.17 | 49.38 | 47.50 | 47.78 | 47.78 | -3.00% | 167,592 |
| Oct 3, 2025 | 49.10 | 49.87 | 48.71 | 49.26 | 49.26 | 0.90% | 227,848 |
| Oct 2, 2025 | 49.42 | 49.95 | 48.46 | 48.82 | 48.82 | -1.53% | 163,002 |
| Oct 1, 2025 | 49.06 | 49.80 | 48.93 | 49.58 | 49.58 | 0.20% | 153,246 |
| Sep 30, 2025 | 49.20 | 50.08 | 48.96 | 49.48 | 49.48 | 0.02% | 168,504 |
| Sep 29, 2025 | 49.42 | 49.55 | 48.82 | 49.47 | 49.47 | 0.26% | 163,161 |
| Sep 26, 2025 | 48.70 | 49.38 | 48.55 | 49.34 | 49.34 | 1.67% | 145,586 |
| Sep 25, 2025 | 48.57 | 49.49 | 48.38 | 48.53 | 48.53 | -1.00% | 183,932 |
| Sep 24, 2025 | 49.69 | 50.06 | 48.99 | 49.02 | 49.02 | -1.92% | 177,568 |
| Sep 23, 2025 | 50.19 | 50.84 | 49.83 | 49.98 | 49.98 | -0.28% | 205,253 |
| Sep 22, 2025 | 50.29 | 50.40 | 49.66 | 50.12 | 50.12 | -0.87% | 239,139 |
| Sep 19, 2025 | 52.16 | 52.36 | 50.54 | 50.56 | 50.56 | -3.07% | 601,207 |
| Sep 18, 2025 | 51.46 | 52.53 | 51.14 | 52.16 | 52.16 | 1.36% | 204,495 |
| Sep 17, 2025 | 52.03 | 53.27 | 51.40 | 51.46 | 51.46 | -0.39% | 224,348 |
| Sep 16, 2025 | 52.00 | 52.10 | 51.56 | 51.66 | 51.66 | -0.81% | 137,552 |
| Sep 15, 2025 | 51.98 | 52.28 | 51.41 | 52.08 | 52.08 | 0.35% | 148,938 |
| Sep 12, 2025 | 52.50 | 52.50 | 51.71 | 51.90 | 51.90 | -1.33% | 144,234 |
| Sep 11, 2025 | 50.23 | 52.62 | 50.23 | 52.60 | 52.60 | 4.74% | 266,842 |
| Sep 10, 2025 | 50.57 | 51.23 | 50.18 | 50.22 | 50.22 | -1.18% | 145,749 |
| Sep 9, 2025 | 52.23 | 52.33 | 50.32 | 50.82 | 50.82 | -3.46% | 233,189 |
| Sep 8, 2025 | 51.38 | 52.89 | 50.89 | 52.64 | 52.64 | 2.93% | 323,344 |
| Sep 5, 2025 | 50.52 | 51.45 | 50.13 | 51.14 | 51.14 | 1.91% | 332,383 |
| Sep 4, 2025 | 49.28 | 50.18 | 48.85 | 50.18 | 50.18 | 2.30% | 193,741 |
| Sep 3, 2025 | 49.45 | 50.01 | 49.01 | 49.05 | 49.05 | -0.81% | 183,757 |
| Sep 2, 2025 | 50.05 | 50.08 | 49.18 | 49.45 | 49.45 | -2.00% | 232,550 |
| Aug 29, 2025 | 50.68 | 50.90 | 50.35 | 50.46 | 50.46 | -0.39% | 164,160 |
| Aug 28, 2025 | 51.14 | 51.35 | 50.20 | 50.66 | 50.66 | -0.22% | 176,352 |
| Aug 27, 2025 | 50.18 | 51.11 | 50.18 | 50.77 | 50.77 | -0.02% | 249,242 |