The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
50.03
+0.57 (1.15%)
Jul 21, 2025, 2:33 PM - Market open
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 50.07 | 50.07 | 49.05 | 49.46 | 49.46 | -0.92% | 252,285 |
| Jul 17, 2025 | 50.34 | 51.11 | 49.92 | 49.92 | 49.92 | -0.68% | 229,537 |
| Jul 16, 2025 | 50.22 | 50.93 | 49.72 | 50.26 | 50.26 | 0.80% | 206,317 |
| Jul 15, 2025 | 51.78 | 52.06 | 49.81 | 49.86 | 49.86 | -3.58% | 219,916 |
| Jul 14, 2025 | 51.51 | 52.09 | 51.30 | 51.71 | 51.71 | 0.04% | 192,120 |
| Jul 11, 2025 | 51.14 | 52.23 | 50.78 | 51.69 | 51.69 | 0.21% | 232,094 |
| Jul 10, 2025 | 50.27 | 52.45 | 49.98 | 51.58 | 51.58 | 1.62% | 376,764 |
| Jul 9, 2025 | 49.39 | 50.88 | 49.29 | 50.76 | 50.76 | 2.88% | 276,525 |
| Jul 8, 2025 | 48.35 | 49.71 | 48.16 | 49.34 | 49.34 | 2.22% | 339,384 |
| Jul 7, 2025 | 48.98 | 49.40 | 48.25 | 48.27 | 48.27 | -2.48% | 204,409 |
| Jul 3, 2025 | 49.06 | 49.60 | 49.06 | 49.50 | 49.50 | 1.25% | 133,272 |
| Jul 2, 2025 | 48.26 | 49.03 | 48.12 | 48.89 | 48.89 | 1.31% | 263,469 |
| Jul 1, 2025 | 47.56 | 49.04 | 47.54 | 48.26 | 48.26 | 1.17% | 295,142 |
| Jun 30, 2025 | 49.22 | 49.22 | 47.08 | 47.70 | 47.70 | -2.89% | 314,067 |
| 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 |