The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
49.12
-0.15 (-0.30%)
Jun 27, 2025, 4:00 PM - Market closed
The St. Joe Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 49.26 | 49.64 | 48.85 | 49.12 | 49.12 | -0.30% | 611,921 |
Jun 26, 2025 | 47.78 | 49.39 | 47.71 | 49.27 | 49.27 | 3.53% | 258,705 |
Jun 25, 2025 | 47.64 | 48.00 | 47.44 | 47.59 | 47.59 | -0.04% | 149,016 |
Jun 24, 2025 | 47.40 | 47.87 | 47.15 | 47.61 | 47.61 | 0.59% | 334,500 |
Jun 23, 2025 | 46.56 | 47.34 | 45.83 | 47.33 | 47.33 | 1.09% | 282,487 |
Jun 20, 2025 | 47.10 | 47.20 | 46.53 | 46.82 | 46.82 | -0.06% | 413,233 |
Jun 18, 2025 | 46.12 | 47.11 | 46.02 | 46.85 | 46.85 | 1.47% | 208,545 |
Jun 17, 2025 | 46.34 | 46.95 | 46.12 | 46.17 | 46.17 | -0.67% | 336,389 |
Jun 16, 2025 | 46.30 | 46.89 | 46.00 | 46.48 | 46.48 | 0.82% | 215,658 |
Jun 13, 2025 | 46.05 | 46.51 | 45.75 | 46.10 | 46.10 | -1.58% | 182,593 |
Jun 12, 2025 | 46.68 | 47.38 | 46.66 | 46.84 | 46.84 | -0.55% | 239,850 |
Jun 11, 2025 | 47.65 | 48.10 | 47.04 | 47.10 | 47.10 | -1.13% | 295,486 |
Jun 10, 2025 | 46.40 | 48.14 | 46.03 | 47.64 | 47.64 | 3.34% | 428,468 |
Jun 9, 2025 | 46.16 | 46.71 | 45.83 | 46.10 | 45.97 | 0.15% | 287,343 |
Jun 6, 2025 | 45.93 | 46.37 | 45.66 | 46.03 | 45.90 | 1.59% | 226,109 |
Jun 5, 2025 | 45.06 | 45.71 | 44.15 | 45.31 | 45.18 | 0.58% | 352,212 |
Jun 4, 2025 | 44.68 | 45.11 | 44.67 | 45.05 | 44.92 | 0.54% | 143,621 |
Jun 3, 2025 | 44.50 | 45.03 | 44.25 | 44.81 | 44.68 | 0.40% | 242,015 |
Jun 2, 2025 | 44.64 | 44.93 | 43.85 | 44.63 | 44.50 | -0.18% | 219,003 |
May 30, 2025 | 44.60 | 44.96 | 44.27 | 44.71 | 44.58 | 0.13% | 477,121 |
May 29, 2025 | 43.88 | 44.87 | 43.54 | 44.65 | 44.52 | 1.82% | 253,701 |
May 28, 2025 | 44.11 | 44.30 | 43.70 | 43.85 | 43.72 | -0.68% | 288,257 |
May 27, 2025 | 43.83 | 44.38 | 43.34 | 44.15 | 44.02 | 2.08% | 198,853 |
May 23, 2025 | 42.65 | 43.48 | 42.65 | 43.25 | 43.12 | -0.07% | 155,530 |
May 22, 2025 | 43.21 | 43.66 | 42.81 | 43.28 | 43.15 | -0.18% | 219,176 |
May 21, 2025 | 44.40 | 44.64 | 43.20 | 43.36 | 43.23 | -3.32% | 268,725 |
May 20, 2025 | 45.56 | 45.76 | 44.75 | 44.85 | 44.72 | -2.05% | 130,206 |
May 19, 2025 | 45.92 | 46.27 | 45.74 | 45.79 | 45.66 | -1.93% | 144,261 |
May 16, 2025 | 46.39 | 46.80 | 46.03 | 46.69 | 46.55 | 0.84% | 273,395 |
May 15, 2025 | 45.15 | 46.30 | 45.13 | 46.30 | 46.16 | 2.30% | 223,897 |
May 14, 2025 | 45.99 | 45.99 | 45.23 | 45.26 | 45.13 | -1.86% | 188,995 |
May 13, 2025 | 46.78 | 46.78 | 45.94 | 46.12 | 45.99 | -1.11% | 177,800 |
May 12, 2025 | 45.72 | 46.85 | 45.42 | 46.64 | 46.50 | 4.93% | 286,117 |
May 9, 2025 | 44.47 | 44.81 | 44.23 | 44.45 | 44.32 | - | 143,299 |
May 8, 2025 | 44.13 | 44.74 | 43.77 | 44.45 | 44.32 | 1.48% | 183,053 |
May 7, 2025 | 43.50 | 43.99 | 43.42 | 43.80 | 43.67 | 1.15% | 157,411 |
May 6, 2025 | 43.60 | 43.83 | 43.17 | 43.30 | 43.17 | -1.37% | 192,000 |
May 5, 2025 | 43.76 | 44.33 | 43.50 | 43.90 | 43.77 | -0.39% | 196,443 |
May 2, 2025 | 43.48 | 44.11 | 43.25 | 44.07 | 43.94 | 2.39% | 172,326 |
May 1, 2025 | 42.48 | 43.27 | 41.92 | 43.04 | 42.91 | 1.70% | 228,791 |
Apr 30, 2025 | 41.99 | 42.42 | 41.42 | 42.32 | 42.20 | -0.38% | 222,369 |
Apr 29, 2025 | 42.52 | 43.02 | 42.17 | 42.48 | 42.36 | -0.42% | 206,948 |
Apr 28, 2025 | 42.53 | 43.57 | 42.30 | 42.66 | 42.54 | 0.07% | 148,618 |
Apr 25, 2025 | 41.70 | 42.63 | 41.22 | 42.63 | 42.51 | 1.21% | 208,105 |
Apr 24, 2025 | 41.50 | 42.44 | 41.10 | 42.12 | 42.00 | 0.79% | 219,742 |
Apr 23, 2025 | 42.66 | 43.22 | 41.65 | 41.79 | 41.67 | 0.14% | 292,356 |
Apr 22, 2025 | 41.26 | 41.82 | 40.80 | 41.73 | 41.61 | 2.23% | 284,711 |
Apr 21, 2025 | 42.22 | 42.35 | 40.46 | 40.82 | 40.70 | -4.31% | 261,747 |
Apr 17, 2025 | 42.38 | 42.92 | 42.31 | 42.66 | 42.54 | 1.02% | 157,757 |
Apr 16, 2025 | 42.38 | 42.65 | 42.01 | 42.23 | 42.11 | -0.78% | 211,306 |