The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
67.32
-0.59 (-0.87%)
Aug 28, 2026, 4:00 PM EDT - Market closed
The St. Joe Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 68.33 | 68.49 | 67.32 | 67.32 | 67.32 | -0.87% | 140,634 |
| Aug 27, 2026 | 68.60 | 68.99 | 67.88 | 67.91 | 67.91 | -1.79% | 147,911 |
| Aug 26, 2026 | 69.43 | 69.60 | 68.89 | 69.15 | 69.15 | -0.52% | 127,194 |
| Aug 25, 2026 | 70.27 | 70.39 | 69.21 | 69.51 | 69.51 | -0.79% | 116,133 |
| Aug 24, 2026 | 69.11 | 70.41 | 68.98 | 70.06 | 70.06 | 1.70% | 148,143 |
| Aug 21, 2026 | 68.86 | 69.40 | 68.13 | 68.89 | 68.89 | 0.35% | 249,827 |
| Aug 20, 2026 | 69.42 | 70.16 | 68.63 | 68.81 | 68.65 | -1.64% | 256,132 |
| Aug 19, 2026 | 68.08 | 70.05 | 67.86 | 69.96 | 69.80 | 3.92% | 238,142 |
| Aug 18, 2026 | 68.24 | 68.35 | 67.29 | 67.32 | 67.16 | -0.68% | 201,401 |
| Aug 17, 2026 | 67.86 | 68.40 | 67.42 | 67.78 | 67.62 | -0.91% | 139,982 |
| Aug 14, 2026 | 68.27 | 68.94 | 67.59 | 68.40 | 68.24 | 0.07% | 150,075 |
| Aug 13, 2026 | 67.98 | 69.12 | 67.98 | 68.35 | 68.19 | 0.66% | 173,136 |
| Aug 12, 2026 | 68.31 | 69.11 | 67.25 | 67.90 | 67.74 | -0.73% | 224,212 |
| Aug 11, 2026 | 66.84 | 68.63 | 66.84 | 68.40 | 68.24 | 3.20% | 185,265 |
| Aug 10, 2026 | 66.83 | 67.44 | 65.40 | 66.28 | 66.13 | -1.59% | 167,988 |
| Aug 7, 2026 | 67.62 | 67.95 | 67.18 | 67.35 | 67.19 | -0.04% | 185,555 |
| Aug 6, 2026 | 65.39 | 67.40 | 64.86 | 67.38 | 67.22 | 3.77% | 218,200 |
| Aug 5, 2026 | 64.62 | 65.36 | 64.20 | 64.93 | 64.78 | 0.14% | 235,374 |
| Aug 4, 2026 | 64.12 | 65.65 | 63.69 | 64.84 | 64.69 | 1.31% | 270,798 |
| Aug 3, 2026 | 63.00 | 64.11 | 62.53 | 64.00 | 63.85 | 2.83% | 238,627 |
| Jul 31, 2026 | 62.93 | 63.62 | 60.41 | 62.24 | 62.10 | -1.32% | 208,545 |
| Jul 30, 2026 | 64.00 | 66.21 | 62.62 | 63.07 | 62.92 | 1.86% | 250,992 |
| Jul 29, 2026 | 62.00 | 62.46 | 61.81 | 61.92 | 61.78 | -0.55% | 193,179 |
| Jul 28, 2026 | 62.28 | 63.17 | 62.22 | 62.26 | 62.12 | 0.45% | 154,525 |
| Jul 27, 2026 | 62.69 | 63.30 | 61.31 | 61.98 | 61.84 | -0.23% | 152,089 |
| Jul 24, 2026 | 62.85 | 63.48 | 61.91 | 62.12 | 61.98 | -0.02% | 208,803 |
| Jul 23, 2026 | 61.12 | 62.58 | 61.12 | 62.13 | 61.99 | 0.50% | 307,948 |
| Jul 22, 2026 | 60.61 | 61.91 | 60.33 | 61.82 | 61.68 | 2.06% | 212,811 |
| Jul 21, 2026 | 60.23 | 60.98 | 59.85 | 60.57 | 60.43 | 0.55% | 262,143 |
| Jul 20, 2026 | 60.55 | 63.44 | 59.83 | 60.24 | 60.10 | -0.51% | 227,117 |
| Jul 17, 2026 | 61.18 | 62.15 | 60.48 | 60.55 | 60.41 | -1.59% | 222,542 |
| Jul 16, 2026 | 61.80 | 62.76 | 61.41 | 61.53 | 61.39 | 0.03% | 223,438 |
| Jul 15, 2026 | 60.82 | 61.73 | 60.33 | 61.51 | 61.37 | 1.60% | 257,322 |
| Jul 14, 2026 | 61.02 | 61.52 | 60.28 | 60.54 | 60.40 | -0.21% | 244,786 |
| Jul 13, 2026 | 60.86 | 61.79 | 60.20 | 60.67 | 60.53 | -0.13% | 214,025 |
| Jul 10, 2026 | 61.40 | 61.90 | 60.33 | 60.75 | 60.61 | -0.85% | 176,652 |
| Jul 9, 2026 | 59.70 | 61.44 | 58.87 | 61.27 | 61.13 | 2.87% | 279,285 |
| Jul 8, 2026 | 59.10 | 60.11 | 58.61 | 59.56 | 59.42 | -0.08% | 353,218 |
| Jul 7, 2026 | 61.04 | 61.14 | 59.37 | 59.61 | 59.47 | -1.83% | 295,026 |
| Jul 6, 2026 | 61.22 | 62.05 | 60.27 | 60.72 | 60.58 | -0.99% | 228,505 |
| Jul 2, 2026 | 61.72 | 62.68 | 60.86 | 61.33 | 61.19 | -0.15% | 197,450 |
| Jul 1, 2026 | 62.94 | 63.76 | 61.38 | 61.42 | 61.28 | -1.93% | 390,116 |
| Jun 30, 2026 | 62.90 | 63.33 | 61.40 | 62.63 | 62.48 | -0.54% | 390,535 |
| Jun 29, 2026 | 65.68 | 65.68 | 62.52 | 62.97 | 62.82 | -4.59% | 358,742 |
| Jun 26, 2026 | 66.99 | 67.24 | 65.27 | 66.00 | 65.85 | -1.03% | 807,341 |
| Jun 25, 2026 | 66.82 | 67.74 | 66.38 | 66.69 | 66.53 | -0.19% | 191,947 |
| Jun 24, 2026 | 66.57 | 67.57 | 66.56 | 66.82 | 66.66 | 0.77% | 238,055 |
| Jun 23, 2026 | 65.63 | 66.89 | 65.24 | 66.31 | 66.16 | 1.52% | 197,599 |
| Jun 22, 2026 | 66.02 | 67.09 | 65.13 | 65.32 | 65.17 | -0.94% | 306,571 |
| Jun 18, 2026 | 63.89 | 66.13 | 62.95 | 65.94 | 65.79 | 3.88% | 972,844 |