The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
50.00
-0.12 (-0.24%)
Nov 21, 2024, 3:09 PM EST - Market open
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.22 | 50.72 | 49.93 | 50.12 | 50.12 | -0.75% | 179,602 |
| Nov 19, 2024 | 49.86 | 50.52 | 49.40 | 50.50 | 50.50 | 0.64% | 207,888 |
| Nov 18, 2024 | 49.81 | 50.94 | 49.54 | 50.18 | 50.18 | 0.44% | 244,409 |
| Nov 15, 2024 | 50.31 | 50.47 | 49.36 | 49.96 | 49.96 | -0.22% | 317,873 |
| Nov 14, 2024 | 50.57 | 50.76 | 49.89 | 50.07 | 50.07 | -1.03% | 389,430 |
| Nov 13, 2024 | 51.32 | 51.36 | 50.36 | 50.59 | 50.59 | -0.86% | 276,075 |
| Nov 12, 2024 | 52.00 | 52.64 | 50.92 | 51.03 | 51.03 | -2.48% | 258,692 |
| Nov 11, 2024 | 52.94 | 53.01 | 52.20 | 52.33 | 52.33 | -0.66% | 234,333 |
| Nov 8, 2024 | 53.16 | 53.16 | 52.38 | 52.68 | 52.68 | -0.66% | 391,500 |
| Nov 7, 2024 | 53.36 | 54.03 | 52.81 | 53.03 | 53.03 | -0.69% | 290,012 |
| Nov 6, 2024 | 53.00 | 54.00 | 52.66 | 53.40 | 53.26 | 2.24% | 675,858 |
| Nov 5, 2024 | 50.92 | 52.23 | 50.92 | 52.23 | 52.09 | 1.67% | 207,327 |
| Nov 4, 2024 | 50.42 | 51.64 | 50.18 | 51.37 | 51.24 | 1.36% | 190,882 |
| Nov 1, 2024 | 52.07 | 52.48 | 50.62 | 50.68 | 50.55 | -1.97% | 180,463 |
| Oct 31, 2024 | 52.20 | 52.77 | 51.68 | 51.70 | 51.56 | -0.73% | 183,134 |
| Oct 30, 2024 | 52.25 | 53.37 | 52.06 | 52.08 | 51.94 | -0.21% | 150,585 |
| Oct 29, 2024 | 52.67 | 53.28 | 52.10 | 52.19 | 52.05 | -1.55% | 289,662 |
| Oct 28, 2024 | 53.20 | 53.61 | 52.36 | 53.01 | 52.87 | -0.23% | 321,372 |
| Oct 25, 2024 | 53.55 | 53.75 | 52.75 | 53.13 | 52.99 | -0.43% | 386,472 |
| Oct 24, 2024 | 56.55 | 56.76 | 52.51 | 53.36 | 53.22 | -6.07% | 552,200 |
| Oct 23, 2024 | 57.00 | 57.52 | 56.40 | 56.81 | 56.66 | -0.99% | 185,074 |
| Oct 22, 2024 | 57.61 | 57.87 | 57.37 | 57.38 | 57.23 | -0.78% | 70,128 |
| Oct 21, 2024 | 59.32 | 59.55 | 57.79 | 57.83 | 57.68 | -3.02% | 201,772 |
| Oct 18, 2024 | 59.86 | 60.04 | 59.34 | 59.63 | 59.47 | 0.17% | 145,317 |
| Oct 17, 2024 | 59.79 | 60.10 | 59.27 | 59.53 | 59.37 | -0.27% | 138,484 |
| Oct 16, 2024 | 59.57 | 60.36 | 59.34 | 59.69 | 59.53 | 1.26% | 136,753 |
| Oct 15, 2024 | 59.20 | 59.78 | 58.84 | 58.95 | 58.80 | -0.27% | 164,529 |
| Oct 14, 2024 | 58.97 | 59.52 | 58.69 | 59.11 | 58.95 | -0.24% | 109,182 |
| Oct 11, 2024 | 57.93 | 59.39 | 57.93 | 59.25 | 59.09 | 2.19% | 131,032 |
| Oct 10, 2024 | 56.67 | 58.11 | 56.67 | 57.98 | 57.83 | 0.96% | 252,325 |
| Oct 9, 2024 | 57.53 | 58.47 | 57.12 | 57.43 | 57.28 | -0.52% | 127,083 |
| Oct 8, 2024 | 58.51 | 58.84 | 57.47 | 57.73 | 57.58 | -0.67% | 206,645 |
| Oct 7, 2024 | 57.97 | 58.61 | 57.70 | 58.12 | 57.97 | -0.73% | 201,138 |
| Oct 4, 2024 | 58.40 | 58.88 | 57.69 | 58.55 | 58.40 | 1.65% | 135,265 |
| Oct 3, 2024 | 57.10 | 57.96 | 56.98 | 57.60 | 57.45 | 0.26% | 107,397 |
| Oct 2, 2024 | 57.22 | 57.97 | 57.11 | 57.45 | 57.30 | -0.52% | 117,409 |
| Oct 1, 2024 | 58.20 | 58.26 | 57.01 | 57.75 | 57.60 | -0.96% | 200,834 |
| Sep 30, 2024 | 58.80 | 59.20 | 57.89 | 58.31 | 58.16 | -1.24% | 169,278 |
| Sep 27, 2024 | 59.60 | 60.13 | 59.00 | 59.04 | 58.89 | 0.36% | 124,640 |
| Sep 26, 2024 | 60.19 | 60.44 | 58.76 | 58.83 | 58.68 | -1.08% | 184,798 |
| Sep 25, 2024 | 59.88 | 60.08 | 59.30 | 59.47 | 59.31 | -1.54% | 95,190 |
| Sep 24, 2024 | 60.41 | 60.88 | 60.36 | 60.40 | 60.24 | -0.03% | 167,219 |
| Sep 23, 2024 | 60.71 | 60.97 | 60.02 | 60.42 | 60.26 | 0.20% | 145,331 |
| Sep 20, 2024 | 61.11 | 61.61 | 60.26 | 60.30 | 60.14 | -1.39% | 625,098 |
| Sep 19, 2024 | 61.20 | 61.29 | 59.98 | 61.15 | 60.99 | 2.27% | 171,242 |
| Sep 18, 2024 | 59.77 | 62.49 | 59.20 | 59.79 | 59.63 | 0.34% | 368,883 |
| Sep 17, 2024 | 59.06 | 60.25 | 59.02 | 59.59 | 59.43 | 1.62% | 176,462 |
| Sep 16, 2024 | 58.96 | 59.70 | 58.39 | 58.64 | 58.49 | -0.34% | 126,633 |
| Sep 13, 2024 | 58.31 | 59.12 | 58.31 | 58.84 | 58.69 | 1.98% | 95,486 |
| Sep 12, 2024 | 58.04 | 58.34 | 57.40 | 57.70 | 57.55 | 0.35% | 234,350 |
| Sep 11, 2024 | 57.45 | 57.96 | 56.45 | 57.50 | 57.35 | -0.52% | 152,785 |
| Sep 10, 2024 | 58.10 | 58.10 | 56.75 | 57.80 | 57.65 | -0.05% | 168,029 |
| Sep 9, 2024 | 56.75 | 58.01 | 56.64 | 57.83 | 57.68 | 1.89% | 157,339 |
| Sep 6, 2024 | 57.23 | 57.78 | 56.52 | 56.76 | 56.61 | -0.70% | 130,925 |
| Sep 5, 2024 | 57.88 | 58.01 | 56.92 | 57.16 | 57.01 | -0.35% | 107,907 |
| Sep 4, 2024 | 57.45 | 58.37 | 57.18 | 57.36 | 57.21 | -0.16% | 102,028 |
| Sep 3, 2024 | 58.52 | 59.00 | 57.37 | 57.45 | 57.30 | -3.23% | 210,359 |
| Aug 30, 2024 | 58.53 | 59.48 | 58.13 | 59.37 | 59.21 | 1.84% | 184,939 |
| Aug 29, 2024 | 59.10 | 59.32 | 58.21 | 58.30 | 58.15 | -0.31% | 102,205 |
| Aug 28, 2024 | 59.29 | 59.51 | 58.42 | 58.48 | 58.33 | -1.99% | 106,708 |
| Aug 27, 2024 | 59.30 | 60.05 | 59.26 | 59.67 | 59.51 | -0.55% | 90,471 |
| Aug 26, 2024 | 60.90 | 60.90 | 59.98 | 60.00 | 59.84 | -0.48% | 205,282 |
| Aug 23, 2024 | 59.21 | 60.75 | 59.21 | 60.29 | 60.13 | 2.66% | 200,965 |
| Aug 22, 2024 | 59.49 | 59.74 | 58.48 | 58.73 | 58.58 | -1.03% | 79,167 |
| Aug 21, 2024 | 58.70 | 59.54 | 58.27 | 59.34 | 59.18 | 2.06% | 81,169 |
| Aug 20, 2024 | 58.46 | 58.80 | 58.01 | 58.14 | 57.99 | -0.97% | 76,228 |
| Aug 19, 2024 | 58.63 | 59.03 | 58.49 | 58.71 | 58.56 | 0.67% | 98,797 |
| Aug 16, 2024 | 58.58 | 59.06 | 58.05 | 58.32 | 58.17 | -0.43% | 98,559 |
| Aug 15, 2024 | 59.00 | 59.32 | 58.10 | 58.57 | 58.42 | 1.75% | 114,650 |
| Aug 14, 2024 | 57.67 | 57.92 | 57.15 | 57.56 | 57.41 | -0.03% | 109,895 |
| Aug 13, 2024 | 57.25 | 57.79 | 56.69 | 57.58 | 57.43 | 1.95% | 115,878 |
| Aug 12, 2024 | 57.34 | 57.34 | 56.07 | 56.48 | 56.33 | -1.59% | 142,121 |
| Aug 9, 2024 | 57.51 | 57.74 | 57.02 | 57.39 | 57.24 | -0.07% | 102,861 |
| Aug 8, 2024 | 57.56 | 57.70 | 56.54 | 57.43 | 57.14 | 1.43% | 113,366 |
| Aug 7, 2024 | 58.07 | 58.65 | 56.53 | 56.62 | 56.33 | -1.15% | 155,686 |
| Aug 6, 2024 | 56.20 | 58.05 | 55.95 | 57.28 | 56.99 | 1.90% | 131,820 |
| Aug 5, 2024 | 56.49 | 57.36 | 55.50 | 56.21 | 55.93 | -4.84% | 188,852 |
| Aug 2, 2024 | 58.70 | 59.95 | 58.50 | 59.07 | 58.77 | -2.70% | 169,764 |
| Aug 1, 2024 | 61.78 | 62.35 | 60.26 | 60.71 | 60.40 | -1.57% | 243,408 |
| Jul 31, 2024 | 62.33 | 62.90 | 61.52 | 61.68 | 61.37 | -0.93% | 239,156 |
| Jul 30, 2024 | 62.88 | 63.01 | 61.68 | 62.26 | 61.95 | -0.57% | 201,537 |
| Jul 29, 2024 | 63.71 | 63.71 | 62.58 | 62.62 | 62.30 | -1.70% | 192,629 |
| Jul 26, 2024 | 64.48 | 64.69 | 62.97 | 63.70 | 63.38 | 0.16% | 235,161 |
| Jul 25, 2024 | 61.14 | 64.69 | 61.00 | 63.60 | 63.28 | 4.11% | 302,722 |
| Jul 24, 2024 | 61.99 | 63.51 | 60.71 | 61.09 | 60.78 | -2.22% | 217,512 |
| Jul 23, 2024 | 60.85 | 63.05 | 60.53 | 62.48 | 62.16 | 1.71% | 168,981 |
| Jul 22, 2024 | 60.65 | 61.51 | 60.17 | 61.43 | 61.12 | 1.29% | 128,688 |
| Jul 19, 2024 | 60.89 | 61.33 | 60.15 | 60.65 | 60.34 | -0.31% | 147,064 |
| Jul 18, 2024 | 61.46 | 63.31 | 60.74 | 60.84 | 60.53 | -1.92% | 164,607 |
| Jul 17, 2024 | 61.27 | 62.45 | 61.03 | 62.03 | 61.72 | 0.50% | 205,575 |
| Jul 16, 2024 | 59.31 | 61.95 | 59.30 | 61.72 | 61.41 | 4.84% | 259,671 |
| Jul 15, 2024 | 58.56 | 59.30 | 58.20 | 58.87 | 58.57 | 1.59% | 154,301 |
| Jul 12, 2024 | 57.06 | 58.35 | 57.01 | 57.95 | 57.66 | 2.69% | 135,737 |
| Jul 11, 2024 | 55.41 | 56.81 | 54.83 | 56.43 | 56.14 | 4.69% | 159,007 |
| Jul 10, 2024 | 53.04 | 53.92 | 52.86 | 53.90 | 53.63 | 2.49% | 123,071 |
| Jul 9, 2024 | 53.08 | 53.30 | 52.53 | 52.59 | 52.32 | -1.35% | 110,499 |
| Jul 8, 2024 | 54.04 | 54.42 | 53.31 | 53.31 | 53.04 | -0.37% | 131,826 |
| Jul 5, 2024 | 53.79 | 54.00 | 53.33 | 53.51 | 53.24 | -1.05% | 125,553 |
| Jul 3, 2024 | 53.91 | 54.54 | 53.81 | 54.08 | 53.81 | 0.15% | 47,403 |
| Jul 2, 2024 | 54.04 | 54.49 | 53.95 | 54.00 | 53.73 | 0.13% | 135,667 |