The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
46.31
-0.62 (-1.32%)
At close: Mar 28, 2025, 4:00 PM
46.09
-0.22 (-0.47%)
After-hours: Mar 28, 2025, 8:00 PM EDT
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.93 | 47.00 | 45.77 | 46.31 | 46.31 | -1.32% | 243,729 |
| Mar 27, 2025 | 47.48 | 47.54 | 46.66 | 46.93 | 46.93 | -0.49% | 190,869 |
| Mar 26, 2025 | 46.81 | 47.70 | 46.69 | 47.16 | 47.16 | 0.88% | 154,798 |
| Mar 25, 2025 | 47.06 | 47.18 | 46.30 | 46.75 | 46.75 | -0.26% | 225,872 |
| Mar 24, 2025 | 46.17 | 47.15 | 46.08 | 46.87 | 46.87 | 1.98% | 251,936 |
| Mar 21, 2025 | 46.25 | 46.88 | 45.63 | 45.96 | 45.96 | -1.77% | 537,069 |
| Mar 20, 2025 | 46.39 | 47.04 | 46.31 | 46.79 | 46.79 | -0.15% | 274,807 |
| Mar 19, 2025 | 46.61 | 47.08 | 46.41 | 46.86 | 46.86 | 0.15% | 321,153 |
| Mar 18, 2025 | 46.33 | 47.08 | 46.00 | 46.79 | 46.79 | 0.99% | 411,882 |
| Mar 17, 2025 | 44.39 | 46.51 | 44.39 | 46.33 | 46.33 | 3.39% | 339,785 |
| Mar 14, 2025 | 44.52 | 45.00 | 44.24 | 44.81 | 44.81 | 1.59% | 189,803 |
| Mar 13, 2025 | 44.39 | 45.19 | 43.91 | 44.11 | 44.11 | -1.30% | 212,992 |
| Mar 12, 2025 | 44.43 | 45.24 | 43.80 | 44.69 | 44.69 | 0.99% | 271,156 |
| Mar 11, 2025 | 45.87 | 46.23 | 44.25 | 44.25 | 44.25 | -3.41% | 398,214 |
| Mar 10, 2025 | 46.50 | 47.32 | 45.69 | 45.81 | 45.81 | -2.66% | 423,184 |
| Mar 7, 2025 | 47.00 | 47.37 | 46.40 | 47.06 | 46.92 | 0.13% | 295,507 |
| Mar 6, 2025 | 46.77 | 47.36 | 46.33 | 47.00 | 46.86 | -0.02% | 242,573 |
| Mar 5, 2025 | 46.90 | 47.60 | 46.61 | 47.01 | 46.87 | 0.09% | 232,956 |
| Mar 4, 2025 | 47.07 | 47.49 | 46.36 | 46.97 | 46.83 | -0.80% | 285,561 |
| Mar 3, 2025 | 48.00 | 48.92 | 47.33 | 47.35 | 47.21 | -1.29% | 326,340 |
| Feb 28, 2025 | 47.65 | 48.14 | 47.11 | 47.97 | 47.82 | 0.46% | 328,851 |
| Feb 27, 2025 | 48.00 | 49.47 | 47.36 | 47.75 | 47.61 | 2.82% | 310,198 |
| Feb 26, 2025 | 46.06 | 46.54 | 45.86 | 46.44 | 46.30 | 0.43% | 300,321 |
| Feb 25, 2025 | 45.76 | 46.65 | 45.51 | 46.24 | 46.10 | 1.36% | 301,866 |
| Feb 24, 2025 | 46.33 | 46.40 | 45.56 | 45.62 | 45.48 | -1.57% | 231,095 |
| Feb 21, 2025 | 47.76 | 47.76 | 45.94 | 46.35 | 46.21 | -2.13% | 275,523 |
| Feb 20, 2025 | 47.29 | 47.66 | 47.15 | 47.36 | 47.22 | -0.42% | 183,642 |
| Feb 19, 2025 | 47.30 | 47.95 | 46.83 | 47.56 | 47.42 | -0.83% | 143,912 |
| Feb 18, 2025 | 47.75 | 48.30 | 47.40 | 47.96 | 47.81 | 0.31% | 166,488 |
| Feb 14, 2025 | 47.88 | 48.22 | 47.71 | 47.81 | 47.66 | 0.59% | 121,637 |
| Feb 13, 2025 | 46.90 | 47.67 | 46.82 | 47.53 | 47.39 | 1.76% | 141,671 |
| Feb 12, 2025 | 46.00 | 46.71 | 45.86 | 46.71 | 46.57 | -0.19% | 176,470 |
| Feb 11, 2025 | 46.26 | 47.08 | 46.26 | 46.80 | 46.66 | 0.60% | 156,249 |
| Feb 10, 2025 | 47.04 | 47.57 | 46.50 | 46.52 | 46.38 | -0.66% | 177,886 |
| Feb 7, 2025 | 47.45 | 47.73 | 46.26 | 46.83 | 46.69 | -1.33% | 213,508 |
| Feb 6, 2025 | 47.93 | 48.16 | 47.22 | 47.46 | 47.32 | -0.79% | 174,809 |
| Feb 5, 2025 | 47.95 | 48.14 | 47.54 | 47.84 | 47.69 | 0.21% | 201,600 |
| Feb 4, 2025 | 47.54 | 47.89 | 47.25 | 47.74 | 47.60 | 0.19% | 192,157 |
| Feb 3, 2025 | 47.47 | 48.13 | 46.99 | 47.65 | 47.51 | -0.94% | 152,205 |
| Jan 31, 2025 | 49.04 | 49.49 | 47.81 | 48.10 | 47.95 | -1.84% | 235,075 |
| Jan 30, 2025 | 48.90 | 49.51 | 48.68 | 49.00 | 48.85 | 1.07% | 136,295 |
| Jan 29, 2025 | 49.34 | 49.60 | 48.38 | 48.48 | 48.33 | -1.38% | 183,282 |
| Jan 28, 2025 | 49.32 | 50.19 | 48.80 | 49.16 | 49.01 | -0.59% | 205,634 |
| Jan 27, 2025 | 47.92 | 49.80 | 47.82 | 49.45 | 49.30 | 3.50% | 261,849 |
| Jan 24, 2025 | 47.77 | 47.92 | 47.00 | 47.78 | 47.63 | -0.27% | 136,384 |
| Jan 23, 2025 | 47.20 | 47.99 | 47.02 | 47.91 | 47.76 | 0.97% | 162,691 |
| Jan 22, 2025 | 47.56 | 47.70 | 47.10 | 47.45 | 47.31 | -1.00% | 147,764 |
| Jan 21, 2025 | 48.30 | 48.87 | 47.64 | 47.93 | 47.78 | -0.42% | 232,145 |
| Jan 17, 2025 | 49.00 | 49.00 | 47.86 | 48.13 | 47.98 | -0.80% | 185,224 |
| Jan 16, 2025 | 48.00 | 48.67 | 47.78 | 48.52 | 48.37 | 1.25% | 259,579 |