The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
41.79
+0.06 (0.14%)
Apr 23, 2025, 4:00 PM EDT - Market closed

The St. Joe Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202542.6643.2241.6541.7941.790.14%292,335
Apr 22, 202541.2641.8240.8041.7341.732.23%284,711
Apr 21, 202542.2242.3540.4640.8240.82-4.31%261,747
Apr 17, 202542.3842.9242.3142.6642.661.02%157,757
Apr 16, 202542.3842.6542.0142.2342.23-0.78%211,306
Apr 15, 202542.5443.1342.4042.5642.56-0.35%148,285
Apr 14, 202542.5142.9041.8042.7142.711.18%226,665
Apr 11, 202541.5042.6041.0742.2142.211.39%209,395
Apr 10, 202542.4943.0040.9141.6341.63-3.90%417,493
Apr 9, 202540.4743.9640.1943.3243.325.81%444,408
Apr 8, 202544.3344.4740.4140.9440.94-5.45%552,825
Apr 7, 202543.6645.7143.0143.3043.30-3.61%551,299
Apr 4, 202543.8245.2342.9544.9244.92-0.47%561,792
Apr 3, 202545.6346.2344.8545.1345.13-4.26%252,238
Apr 2, 202546.0047.2145.9647.1447.141.27%175,520
Apr 1, 202546.7247.2845.8846.5546.55-0.85%173,735
Mar 31, 202545.9447.0745.6346.9546.951.38%277,120
Mar 28, 202546.9347.0045.7746.3146.31-1.32%243,729
Mar 27, 202547.4847.5446.6646.9346.93-0.49%190,869
Mar 26, 202546.8147.7046.6947.1647.160.88%154,798
Mar 25, 202547.0647.1846.3046.7546.75-0.26%225,872
Mar 24, 202546.1747.1546.0846.8746.871.98%251,936
Mar 21, 202546.2546.8845.6345.9645.96-1.77%537,069
Mar 20, 202546.3947.0446.3146.7946.79-0.15%274,807
Mar 19, 202546.6147.0846.4146.8646.860.15%321,153
Mar 18, 202546.3347.0846.0046.7946.790.99%411,882
Mar 17, 202544.3946.5144.3946.3346.333.39%339,785
Mar 14, 202544.5245.0044.2444.8144.811.59%189,803
Mar 13, 202544.3945.1943.9144.1144.11-1.30%212,992
Mar 12, 202544.4345.2443.8044.6944.690.99%271,156
Mar 11, 202545.8746.2344.2544.2544.25-3.41%398,214
Mar 10, 202546.5047.3245.6945.8145.81-2.66%423,184
Mar 7, 202547.0047.3746.4047.0646.920.13%295,507
Mar 6, 202546.7747.3646.3347.0046.86-0.02%242,573
Mar 5, 202546.9047.6046.6147.0146.870.09%232,956
Mar 4, 202547.0747.4946.3646.9746.83-0.80%285,561
Mar 3, 202548.0048.9247.3347.3547.21-1.29%326,340
Feb 28, 202547.6548.1447.1147.9747.820.46%328,851
Feb 27, 202548.0049.4747.3647.7547.612.82%310,198
Feb 26, 202546.0646.5445.8646.4446.300.43%300,321
Feb 25, 202545.7646.6545.5146.2446.101.36%301,866
Feb 24, 202546.3346.4045.5645.6245.48-1.57%231,095
Feb 21, 202547.7647.7645.9446.3546.21-2.13%275,523
Feb 20, 202547.2947.6647.1547.3647.22-0.42%183,642
Feb 19, 202547.3047.9546.8347.5647.42-0.83%143,912
Feb 18, 202547.7548.3047.4047.9647.810.31%166,488
Feb 14, 202547.8848.2247.7147.8147.660.59%121,637
Feb 13, 202546.9047.6746.8247.5347.391.76%141,671
Feb 12, 202546.0046.7145.8646.7146.57-0.19%176,470
Feb 11, 202546.2647.0846.2646.8046.660.60%156,249