The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	68.54	68.75	67.63	68.50	68.50	0.13%	38,453
Oct 16, 2026	68.07	69.21	67.85	68.41	68.41	0.97%	175,111
Oct 15, 2026	66.88	68.64	66.88	67.75	67.75	2.78%	228,513
Oct 14, 2026	65.78	66.10	65.26	65.92	65.92	-0.66%	201,656
Oct 13, 2026	66.00	66.54	65.09	66.36	66.36	0.56%	207,686
Oct 12, 2026	64.86	66.16	63.80	65.99	65.99	1.74%	177,292
Oct 9, 2026	65.32	66.28	64.85	64.86	64.86	-0.60%	252,012
Oct 8, 2026	64.58	65.27	64.39	65.25	65.25	0.54%	161,260
Oct 7, 2026	65.82	66.09	64.89	64.90	64.90	-1.64%	207,299
Oct 6, 2026	66.57	66.83	65.49	65.98	65.98	-0.35%	143,423
Oct 5, 2026	65.41	66.75	64.84	66.21	66.21	1.27%	258,671
Oct 2, 2026	65.83	66.23	65.19	65.38	65.38	0.34%	185,278
Oct 1, 2026	65.57	66.34	64.66	65.16	65.16	-0.94%	233,351
Sep 30, 2026	66.35	66.83	65.38	65.78	65.78	-0.35%	224,085
Sep 29, 2026	65.97	66.31	65.56	66.01	66.01	0.03%	157,262
Sep 28, 2026	65.31	66.47	64.78	65.99	65.99	1.06%	177,969
Sep 25, 2026	64.86	65.75	64.43	65.30	65.30	0.65%	176,182
Sep 24, 2026	65.43	66.07	64.44	64.88	64.88	-1.47%	303,604
Sep 23, 2026	65.57	66.05	64.52	65.85	65.85	-0.54%	305,347
Sep 22, 2026	65.20	66.65	64.87	66.21	66.21	2.56%	255,725
Sep 21, 2026	64.25	64.75	63.82	64.56	64.56	1.13%	253,849
Sep 18, 2026	63.50	63.92	63.15	63.84	63.84	-0.08%	1,185,012
Sep 17, 2026	65.14	66.12	63.68	63.89	63.89	-0.56%	392,852
Sep 16, 2026	65.01	65.91	63.93	64.25	64.25	-0.14%	322,526
Sep 15, 2026	64.95	64.99	63.75	64.34	64.34	-0.60%	254,529
Sep 14, 2026	66.12	67.00	64.52	64.73	64.73	-1.72%	303,514
Sep 11, 2026	65.06	65.92	64.40	65.86	65.86	3.07%	249,112
Sep 10, 2026	63.81	64.75	63.08	63.90	63.90	0.08%	258,698
Sep 9, 2026	63.63	64.57	63.57	63.85	63.85	-0.58%	173,856
Sep 8, 2026	65.50	65.68	63.86	64.22	64.22	-2.86%	252,320
Sep 4, 2026	65.79	66.53	65.73	66.11	66.11	0.06%	147,203
Sep 3, 2026	66.12	66.99	65.40	66.07	66.07	0.99%	186,241
Sep 2, 2026	65.56	66.66	65.05	65.42	65.42	0.57%	261,572
Sep 1, 2026	65.64	66.06	64.88	65.05	65.05	-1.59%	190,619
Aug 31, 2026	67.27	67.38	65.88	66.10	66.10	-1.81%	216,653
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