The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
61.97
-0.40 (-0.64%)
Dec 16, 2025, 1:31 PM EST - Market open
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 62.55 | 62.55 | 61.89 | 61.99 | - | -0.61% | 49,204 |
| 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 |
| Oct 23, 2025 | 50.35 | 50.90 | 49.80 | 50.28 | 50.15 | -0.32% | 116,185 |
| Oct 22, 2025 | 49.39 | 51.21 | 49.06 | 50.44 | 50.30 | 2.52% | 216,085 |
| Oct 21, 2025 | 48.66 | 49.49 | 48.58 | 49.20 | 49.07 | 0.80% | 94,899 |
| Oct 20, 2025 | 48.25 | 48.87 | 48.23 | 48.81 | 48.68 | 1.41% | 133,271 |
| Oct 17, 2025 | 48.50 | 48.89 | 47.59 | 48.13 | 48.00 | -1.09% | 179,107 |
| Oct 16, 2025 | 48.55 | 49.16 | 48.45 | 48.66 | 48.53 | 0.02% | 171,800 |
| Oct 15, 2025 | 48.65 | 49.16 | 48.11 | 48.65 | 48.52 | 0.19% | 124,028 |
| Oct 14, 2025 | 47.35 | 48.64 | 47.35 | 48.56 | 48.43 | 2.10% | 143,718 |
| Oct 13, 2025 | 47.15 | 47.74 | 46.61 | 47.56 | 47.43 | 1.43% | 197,398 |
| Oct 10, 2025 | 47.60 | 47.76 | 46.37 | 46.89 | 46.76 | -1.03% | 164,484 |
| Oct 9, 2025 | 47.37 | 47.87 | 47.13 | 47.38 | 47.25 | -0.55% | 126,899 |
| Oct 8, 2025 | 47.23 | 47.66 | 46.77 | 47.64 | 47.51 | 1.00% | 112,203 |
| Oct 7, 2025 | 47.53 | 47.93 | 47.03 | 47.17 | 47.04 | -1.28% | 181,023 |