The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
60.24
-0.31 (-0.51%)
Jul 20, 2026, 4:00 PM EDT - Market closed
The St. Joe Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 60.55 | 63.44 | 59.83 | 60.24 | 60.24 | -0.51% | 226,689 |
| Jul 17, 2026 | 61.18 | 62.15 | 60.48 | 60.55 | 60.55 | -1.59% | 222,305 |
| Jul 16, 2026 | 61.80 | 62.76 | 61.41 | 61.53 | 61.53 | 0.03% | 222,874 |
| Jul 15, 2026 | 60.82 | 61.73 | 60.33 | 61.51 | 61.51 | 1.60% | 255,700 |
| Jul 14, 2026 | 61.02 | 61.52 | 60.28 | 60.54 | 60.54 | -0.21% | 239,030 |
| Jul 13, 2026 | 60.86 | 61.79 | 60.20 | 60.67 | 60.67 | -0.13% | 213,055 |
| Jul 10, 2026 | 61.40 | 61.90 | 60.33 | 60.75 | 60.75 | -0.85% | 175,692 |
| Jul 9, 2026 | 59.70 | 61.44 | 58.87 | 61.27 | 61.27 | 2.87% | 276,329 |
| Jul 8, 2026 | 59.10 | 60.11 | 58.61 | 59.56 | 59.56 | -0.08% | 343,206 |
| Jul 7, 2026 | 61.04 | 61.14 | 59.37 | 59.61 | 59.61 | -1.83% | 294,911 |
| Jul 6, 2026 | 61.22 | 62.05 | 60.27 | 60.72 | 60.72 | -0.99% | 227,811 |
| Jul 2, 2026 | 61.72 | 62.68 | 60.86 | 61.33 | 61.33 | -0.15% | 186,545 |
| Jul 1, 2026 | 62.94 | 63.76 | 61.38 | 61.42 | 61.42 | -1.93% | 386,263 |
| Jun 30, 2026 | 62.90 | 63.33 | 61.40 | 62.63 | 62.63 | -0.54% | 390,535 |
| Jun 29, 2026 | 65.68 | 65.68 | 62.52 | 62.97 | 62.97 | -4.59% | 358,501 |
| Jun 26, 2026 | 66.99 | 67.24 | 65.27 | 66.00 | 66.00 | -1.03% | 791,099 |
| Jun 25, 2026 | 66.82 | 67.74 | 66.38 | 66.69 | 66.69 | -0.19% | 189,580 |
| Jun 24, 2026 | 66.57 | 67.57 | 66.56 | 66.82 | 66.82 | 0.77% | 238,021 |
| Jun 23, 2026 | 65.63 | 66.89 | 65.24 | 66.31 | 66.31 | 1.52% | 195,230 |
| Jun 22, 2026 | 66.02 | 67.09 | 65.13 | 65.32 | 65.32 | -0.94% | 306,492 |
| Jun 18, 2026 | 63.89 | 66.13 | 62.95 | 65.94 | 65.94 | 3.88% | 970,519 |
| Jun 17, 2026 | 63.89 | 64.77 | 62.68 | 63.48 | 63.48 | -1.38% | 225,238 |
| Jun 16, 2026 | 65.05 | 65.30 | 64.16 | 64.37 | 64.37 | -1.08% | 212,009 |
| Jun 15, 2026 | 64.97 | 66.14 | 64.46 | 65.07 | 65.07 | 0.23% | 351,812 |
| Jun 12, 2026 | 65.23 | 65.94 | 64.65 | 64.92 | 64.92 | -0.06% | 240,800 |
| Jun 11, 2026 | 65.00 | 65.32 | 64.31 | 64.96 | 64.96 | 0.60% | 191,072 |
| Jun 10, 2026 | 65.50 | 65.52 | 64.44 | 64.57 | 64.57 | -1.39% | 197,595 |
| Jun 9, 2026 | 64.71 | 65.56 | 64.39 | 65.48 | 65.48 | 1.44% | 189,441 |
| Jun 8, 2026 | 65.00 | 65.84 | 64.60 | 64.71 | 64.55 | -0.25% | 186,546 |
| Jun 5, 2026 | 65.00 | 65.60 | 64.31 | 64.87 | 64.71 | -0.28% | 205,791 |
| Jun 4, 2026 | 65.65 | 66.02 | 64.43 | 65.05 | 64.89 | 0.87% | 246,253 |
| Jun 3, 2026 | 62.99 | 64.52 | 62.99 | 64.49 | 64.33 | 1.43% | 209,576 |
| Jun 2, 2026 | 62.55 | 63.75 | 62.32 | 63.58 | 63.42 | 1.29% | 146,773 |
| Jun 1, 2026 | 63.79 | 63.98 | 62.59 | 62.77 | 62.61 | -1.35% | 229,843 |
| May 29, 2026 | 63.95 | 64.69 | 63.58 | 63.63 | 63.47 | -0.92% | 246,255 |
| May 28, 2026 | 63.30 | 64.43 | 62.84 | 64.22 | 64.06 | 0.55% | 183,854 |
| May 27, 2026 | 64.37 | 65.01 | 63.19 | 63.87 | 63.71 | -0.44% | 239,962 |
| May 26, 2026 | 64.10 | 64.65 | 63.89 | 64.15 | 63.99 | 0.53% | 135,234 |
| May 22, 2026 | 63.90 | 64.00 | 63.33 | 63.81 | 63.65 | -0.34% | 123,546 |
| May 21, 2026 | 64.24 | 64.54 | 63.41 | 64.03 | 63.87 | -1.45% | 128,780 |
| May 20, 2026 | 63.32 | 65.00 | 63.23 | 64.97 | 64.81 | 2.88% | 165,653 |
| May 19, 2026 | 64.11 | 64.43 | 62.78 | 63.15 | 62.99 | -1.83% | 124,184 |
| May 18, 2026 | 63.52 | 64.91 | 63.09 | 64.33 | 64.17 | 1.20% | 146,499 |
| May 15, 2026 | 63.72 | 64.30 | 63.08 | 63.57 | 63.41 | -1.03% | 157,601 |
| May 14, 2026 | 64.29 | 65.00 | 63.70 | 64.23 | 64.07 | 1.09% | 175,831 |
| May 13, 2026 | 63.54 | 64.39 | 62.86 | 63.54 | 63.38 | -1.04% | 212,912 |
| May 12, 2026 | 65.25 | 65.41 | 64.12 | 64.21 | 64.05 | -1.37% | 183,323 |
| May 11, 2026 | 65.88 | 67.53 | 64.49 | 65.10 | 64.94 | -1.05% | 235,879 |
| May 8, 2026 | 65.23 | 67.35 | 65.23 | 65.79 | 65.63 | 1.14% | 266,998 |
| May 7, 2026 | 66.21 | 66.25 | 63.70 | 65.05 | 64.89 | -0.99% | 277,887 |