The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
47.68
-1.58 (-3.21%)
Oct 6, 2025, 2:59 PM EDT - Market open
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 50.20 | 51.01 | 50.20 | 50.78 | 50.78 | 1.05% | 181,083 |
| Aug 25, 2025 | 51.29 | 51.49 | 50.13 | 50.25 | 50.25 | -2.14% | 192,934 |
| Aug 22, 2025 | 49.23 | 51.39 | 49.01 | 51.35 | 51.35 | 4.77% | 591,541 |
| Aug 21, 2025 | 48.93 | 49.33 | 48.57 | 49.01 | 48.88 | -0.33% | 149,773 |
| Aug 20, 2025 | 49.94 | 50.20 | 49.13 | 49.17 | 49.04 | -1.54% | 192,022 |
| Aug 19, 2025 | 49.60 | 50.81 | 49.60 | 49.94 | 49.80 | 0.71% | 182,710 |
| Aug 18, 2025 | 50.18 | 50.73 | 49.52 | 49.59 | 49.46 | -1.22% | 122,998 |
| Aug 15, 2025 | 50.75 | 50.80 | 49.99 | 50.20 | 50.06 | -1.01% | 305,067 |
| Aug 14, 2025 | 51.25 | 51.41 | 50.44 | 50.71 | 50.57 | -1.76% | 216,883 |
| Aug 13, 2025 | 50.75 | 51.80 | 50.45 | 51.62 | 51.48 | 2.08% | 438,470 |
| Aug 12, 2025 | 50.67 | 50.85 | 49.99 | 50.57 | 50.43 | 0.58% | 352,865 |
| Aug 11, 2025 | 50.44 | 50.79 | 49.50 | 50.28 | 50.14 | -0.24% | 221,154 |
| Aug 8, 2025 | 50.46 | 50.79 | 50.07 | 50.40 | 50.26 | 0.18% | 114,156 |
| Aug 7, 2025 | 50.73 | 50.82 | 50.13 | 50.31 | 50.17 | - | 142,178 |
| Aug 6, 2025 | 50.96 | 51.05 | 50.28 | 50.31 | 50.17 | -1.35% | 151,535 |
| Aug 5, 2025 | 50.44 | 51.08 | 50.07 | 51.00 | 50.86 | 1.33% | 217,544 |
| Aug 4, 2025 | 50.06 | 50.70 | 49.77 | 50.33 | 50.19 | 0.94% | 167,774 |
| Aug 1, 2025 | 50.48 | 50.71 | 49.77 | 49.86 | 49.72 | -1.27% | 219,426 |
| Jul 31, 2025 | 50.72 | 51.50 | 50.36 | 50.50 | 50.36 | -1.54% | 219,585 |
| Jul 30, 2025 | 51.78 | 52.37 | 51.03 | 51.29 | 51.15 | -1.06% | 221,528 |
| Jul 29, 2025 | 50.98 | 51.90 | 50.69 | 51.84 | 51.70 | 2.45% | 217,901 |
| Jul 28, 2025 | 51.05 | 51.40 | 50.60 | 50.60 | 50.46 | -1.13% | 223,482 |
| Jul 25, 2025 | 52.31 | 52.31 | 50.84 | 51.18 | 51.04 | -1.12% | 204,344 |