The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
61.74
-0.08 (-0.13%)
Jan 6, 2026, 4:00 PM EST - Market closed
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 61.42 | 62.41 | 60.97 | 61.74 | 61.74 | -0.13% | 229,731 |
| Jan 5, 2026 | 59.50 | 61.97 | 59.50 | 61.82 | 61.82 | 3.36% | 234,026 |
| Jan 2, 2026 | 59.36 | 59.99 | 58.93 | 59.81 | 59.81 | 0.74% | 169,058 |
| Dec 31, 2025 | 60.04 | 60.49 | 59.33 | 59.37 | 59.37 | -1.07% | 228,640 |
| Dec 30, 2025 | 59.35 | 60.48 | 58.95 | 60.01 | 60.01 | 0.87% | 139,344 |
| Dec 29, 2025 | 58.94 | 59.54 | 58.73 | 59.49 | 59.49 | 1.14% | 173,544 |
| Dec 26, 2025 | 59.05 | 59.31 | 58.11 | 58.82 | 58.82 | -0.22% | 114,980 |
| Dec 24, 2025 | 59.42 | 59.58 | 58.76 | 58.95 | 58.95 | -0.62% | 95,161 |
| Dec 23, 2025 | 60.46 | 60.47 | 58.86 | 59.32 | 59.32 | -2.34% | 224,626 |
| Dec 22, 2025 | 61.31 | 61.68 | 60.35 | 60.74 | 60.74 | -0.91% | 149,322 |
| Dec 19, 2025 | 60.83 | 61.68 | 60.82 | 61.30 | 61.30 | -0.05% | 473,626 |
| Dec 18, 2025 | 61.84 | 61.84 | 60.78 | 61.33 | 61.33 | -0.65% | 259,576 |
| Dec 17, 2025 | 61.36 | 62.52 | 60.81 | 61.73 | 61.73 | -0.15% | 244,474 |
| Dec 16, 2025 | 62.55 | 62.55 | 61.56 | 61.82 | 61.82 | -0.88% | 291,936 |
| Dec 15, 2025 | 63.12 | 63.12 | 61.71 | 62.37 | 62.37 | -0.72% | 311,199 |
| Dec 12, 2025 | 62.35 | 63.13 | 61.29 | 62.82 | 62.82 | 1.09% | 275,029 |
| Dec 11, 2025 | 60.53 | 62.69 | 60.38 | 62.14 | 62.14 | 3.15% | 231,545 |
| Dec 10, 2025 | 59.68 | 60.54 | 59.35 | 60.24 | 60.24 | 1.48% | 413,926 |
| Dec 9, 2025 | 59.08 | 60.16 | 59.00 | 59.36 | 59.36 | 0.41% | 170,725 |
| Dec 8, 2025 | 60.56 | 60.56 | 58.92 | 59.12 | 59.12 | -1.89% | 241,634 |
| Dec 5, 2025 | 61.86 | 62.69 | 59.94 | 60.26 | 60.26 | -2.48% | 215,737 |
| Dec 4, 2025 | 61.46 | 62.11 | 61.10 | 61.79 | 61.79 | -0.02% | 178,190 |
| Dec 3, 2025 | 61.53 | 62.74 | 61.19 | 61.80 | 61.80 | 0.73% | 210,220 |
| Dec 2, 2025 | 61.26 | 61.59 | 58.62 | 61.35 | 61.35 | 0.43% | 268,958 |
| Dec 1, 2025 | 59.76 | 61.16 | 59.66 | 61.09 | 61.09 | 1.26% | 213,613 |
| Nov 28, 2025 | 60.59 | 60.74 | 59.72 | 60.33 | 60.33 | -0.69% | 85,873 |
| Nov 26, 2025 | 60.53 | 61.82 | 60.53 | 60.75 | 60.75 | -0.38% | 295,112 |
| Nov 25, 2025 | 58.52 | 61.62 | 58.52 | 60.98 | 60.98 | 5.21% | 237,507 |
| Nov 24, 2025 | 57.56 | 58.34 | 56.86 | 57.96 | 57.96 | 1.05% | 197,139 |
| Nov 21, 2025 | 56.17 | 57.63 | 56.00 | 57.36 | 57.36 | 2.96% | 176,798 |
| Nov 20, 2025 | 56.20 | 57.28 | 55.61 | 55.71 | 55.71 | -0.38% | 131,400 |
| Nov 19, 2025 | 56.28 | 56.76 | 55.85 | 55.92 | 55.92 | -0.83% | 130,170 |
| Nov 18, 2025 | 56.74 | 57.20 | 56.14 | 56.39 | 56.39 | -1.07% | 132,442 |
| Nov 17, 2025 | 57.37 | 57.53 | 56.80 | 57.00 | 57.00 | -0.30% | 152,156 |
| Nov 14, 2025 | 58.20 | 58.56 | 56.80 | 57.17 | 57.17 | -2.26% | 242,114 |
| Nov 13, 2025 | 59.20 | 60.01 | 58.08 | 58.49 | 58.49 | -2.16% | 206,769 |
| Nov 12, 2025 | 60.03 | 60.53 | 59.17 | 59.78 | 59.62 | -1.06% | 242,705 |
| Nov 11, 2025 | 59.20 | 61.00 | 58.90 | 60.42 | 60.26 | 2.84% | 146,815 |
| Nov 10, 2025 | 58.98 | 59.13 | 58.21 | 58.75 | 58.59 | 0.39% | 121,012 |
| Nov 7, 2025 | 58.96 | 59.63 | 58.02 | 58.52 | 58.36 | -0.14% | 199,821 |
| Nov 6, 2025 | 59.50 | 59.50 | 58.31 | 58.60 | 58.44 | -1.50% | 170,584 |
| Nov 5, 2025 | 59.42 | 59.70 | 58.08 | 59.49 | 59.33 | 1.00% | 382,754 |
| Nov 4, 2025 | 58.76 | 59.57 | 58.09 | 58.90 | 58.74 | 0.29% | 239,099 |
| Nov 3, 2025 | 56.24 | 58.89 | 56.20 | 58.73 | 58.57 | 3.43% | 375,350 |
| Oct 31, 2025 | 54.37 | 57.49 | 53.99 | 56.78 | 56.63 | 3.52% | 411,381 |
| Oct 30, 2025 | 51.34 | 56.69 | 51.34 | 54.85 | 54.70 | 11.87% | 641,924 |
| Oct 29, 2025 | 50.42 | 50.68 | 48.82 | 49.03 | 48.90 | -3.31% | 249,198 |
| Oct 28, 2025 | 50.59 | 50.76 | 50.00 | 50.71 | 50.57 | -0.41% | 131,769 |
| Oct 27, 2025 | 51.32 | 51.77 | 50.55 | 50.92 | 50.78 | -0.27% | 174,472 |
| Oct 24, 2025 | 50.64 | 51.10 | 50.18 | 51.06 | 50.92 | 1.55% | 105,777 |