The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
50.46
-0.20 (-0.39%)
Aug 29, 2025, 4:00 PM - Market closed
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.68 | 50.90 | 50.35 | 50.46 | 50.46 | -0.39% | 164,072 |
| 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 |
| Jul 24, 2025 | 50.04 | 52.22 | 49.55 | 51.76 | 51.62 | 3.60% | 397,712 |
| Jul 23, 2025 | 50.59 | 50.94 | 49.71 | 49.96 | 49.82 | -0.91% | 250,265 |
| Jul 22, 2025 | 49.95 | 50.89 | 49.95 | 50.42 | 50.28 | 1.61% | 199,686 |
| Jul 21, 2025 | 49.65 | 50.06 | 49.13 | 49.62 | 49.49 | 0.32% | 211,005 |
| Jul 18, 2025 | 50.07 | 50.07 | 49.05 | 49.46 | 49.33 | -0.92% | 252,287 |
| Jul 17, 2025 | 50.34 | 51.11 | 49.92 | 49.92 | 49.78 | -0.68% | 229,537 |
| Jul 16, 2025 | 50.22 | 50.93 | 49.72 | 50.26 | 50.12 | 0.80% | 206,317 |
| Jul 15, 2025 | 51.78 | 52.06 | 49.81 | 49.86 | 49.72 | -3.58% | 219,916 |
| Jul 14, 2025 | 51.51 | 52.09 | 51.30 | 51.71 | 51.57 | 0.04% | 192,120 |
| Jul 11, 2025 | 51.14 | 52.23 | 50.78 | 51.69 | 51.55 | 0.21% | 232,094 |
| Jul 10, 2025 | 50.27 | 52.45 | 49.98 | 51.58 | 51.44 | 1.62% | 376,764 |
| Jul 9, 2025 | 49.39 | 50.88 | 49.29 | 50.76 | 50.62 | 2.88% | 276,525 |
| Jul 8, 2025 | 48.35 | 49.71 | 48.16 | 49.34 | 49.21 | 2.22% | 339,384 |
| Jul 7, 2025 | 48.98 | 49.40 | 48.25 | 48.27 | 48.14 | -2.48% | 204,409 |
| Jul 3, 2025 | 49.06 | 49.60 | 49.06 | 49.50 | 49.37 | 1.25% | 133,272 |
| Jul 2, 2025 | 48.26 | 49.03 | 48.12 | 48.89 | 48.76 | 1.31% | 263,469 |
| Jul 1, 2025 | 47.56 | 49.04 | 47.54 | 48.26 | 48.13 | 1.17% | 295,142 |
| Jun 30, 2025 | 49.22 | 49.22 | 47.08 | 47.70 | 47.57 | -2.89% | 314,067 |
| Jun 27, 2025 | 49.26 | 49.64 | 48.85 | 49.12 | 48.99 | -0.30% | 611,921 |
| Jun 26, 2025 | 47.78 | 49.39 | 47.71 | 49.27 | 49.14 | 3.53% | 258,705 |
| Jun 25, 2025 | 47.64 | 48.00 | 47.44 | 47.59 | 47.46 | -0.04% | 149,016 |
| Jun 24, 2025 | 47.40 | 47.87 | 47.15 | 47.61 | 47.48 | 0.59% | 334,500 |
| Jun 23, 2025 | 46.56 | 47.34 | 45.83 | 47.33 | 47.20 | 1.09% | 282,487 |
| Jun 20, 2025 | 47.10 | 47.20 | 46.53 | 46.82 | 46.69 | -0.06% | 413,233 |