The St. Joe Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	63.54	64.39	62.86	63.54	63.54	-1.04%	212,912
May 12, 2026	65.25	65.41	64.12	64.21	64.21	-1.37%	183,322
May 11, 2026	65.88	67.53	64.49	65.10	65.10	-1.05%	192,084
May 8, 2026	65.23	67.35	65.23	65.79	65.79	1.14%	266,988
May 7, 2026	66.21	66.25	63.70	65.05	65.05	-0.99%	277,887
May 6, 2026	65.36	66.64	64.39	65.70	65.70	1.08%	405,978
May 5, 2026	65.86	67.18	64.75	65.00	65.00	-0.28%	577,364
May 4, 2026	61.00	65.20	61.00	65.18	65.18	5.57%	483,967
May 1, 2026	64.80	65.62	60.91	61.74	61.74	-4.38%	551,553
Apr 30, 2026	67.78	67.78	63.32	64.57	64.57	-6.46%	314,497
Apr 29, 2026	70.47	71.89	68.65	69.03	69.03	-2.71%	161,144
Apr 28, 2026	71.94	72.55	70.83	70.95	70.95	-0.52%	142,362
Apr 27, 2026	71.07	72.00	70.27	71.32	71.32	0.44%	149,045
Apr 24, 2026	69.13	71.30	68.56	71.01	71.01	2.06%	137,184
Apr 23, 2026	68.35	69.96	68.20	69.58	69.58	1.80%	114,328
Apr 22, 2026	68.66	69.34	67.88	68.35	68.35	-0.12%	160,429
Apr 21, 2026	69.32	70.30	68.38	68.43	68.43	-0.83%	199,249
Apr 20, 2026	68.00	69.01	67.88	69.00	69.00	1.00%	136,808
Apr 17, 2026	67.52	69.20	66.99	68.32	68.32	2.37%	853,459
Apr 16, 2026	66.47	67.51	65.69	66.74	66.74	-0.36%	189,211
Apr 15, 2026	67.43	68.50	66.87	66.98	66.98	-1.41%	118,832
Apr 14, 2026	67.25	68.18	67.25	67.94	67.94	0.49%	178,458
Apr 13, 2026	67.39	67.61	66.33	67.61	67.61	0.36%	179,637
Apr 10, 2026	67.78	68.64	67.14	67.37	67.37	-0.71%	132,986
Apr 9, 2026	66.80	68.57	66.73	67.85	67.85	0.49%	197,800
Apr 8, 2026	67.18	68.65	66.59	67.52	67.52	3.69%	262,246
Apr 7, 2026	64.81	65.39	64.30	65.12	65.12	0.26%	193,964
Apr 6, 2026	64.85	65.30	64.36	64.95	64.95	-0.31%	110,880
Apr 2, 2026	63.65	65.33	63.29	65.15	65.15	1.24%	165,478
Apr 1, 2026	62.77	64.87	62.77	64.35	64.35	2.47%	253,882
Mar 31, 2026	63.63	63.78	62.24	62.80	62.80	0.24%	226,699
Mar 30, 2026	62.57	63.39	61.50	62.65	62.65	2.00%	219,604
Mar 27, 2026	59.93	61.51	59.75	61.42	61.42	1.82%	326,596
Mar 26, 2026	61.00	61.95	59.84	60.32	60.32	-2.09%	231,175
Mar 25, 2026	62.74	63.00	61.28	61.61	61.61	-0.18%	169,271
Mar 24, 2026	63.20	63.82	61.66	61.72	61.72	-3.68%	326,845
Mar 23, 2026	65.39	65.40	63.84	64.08	64.08	0.72%	414,975
Mar 20, 2026	68.83	69.24	63.08	63.62	63.62	-7.53%	1,002,272
Mar 19, 2026	68.46	69.85	68.30	68.80	68.80	-0.53%	256,974
Mar 18, 2026	69.69	71.17	69.13	69.17	69.17	-1.80%	370,208
Mar 17, 2026	71.61	72.57	70.39	70.44	70.44	-0.66%	333,692
Mar 16, 2026	71.31	71.89	70.20	70.91	70.91	0.61%	242,196
Mar 13, 2026	70.27	71.58	69.59	70.48	70.48	1.56%	184,774
Mar 12, 2026	69.93	70.91	69.24	69.40	69.40	-2.17%	160,410
Mar 11, 2026	70.24	71.12	69.04	70.94	70.94	0.50%	139,345
Mar 10, 2026	69.40	71.92	69.10	70.59	70.59	1.04%	194,513
Mar 9, 2026	67.72	69.89	66.56	69.86	69.86	1.36%	238,792
Mar 6, 2026	69.03	69.03	66.15	68.92	68.76	-1.63%	367,984
Mar 5, 2026	71.27	71.51	69.53	70.06	69.90	-2.56%	174,469
Mar 4, 2026	72.83	73.54	71.87	71.90	71.73	-1.22%	174,498