The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
66.09
-1.26 (-1.87%)
Aug 10, 2026, 10:47 AM EDT - Market open
The St. Joe Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 66.83 | 67.44 | 66.64 | 65.98 | - | -2.03% | 11,824 |
| Aug 7, 2026 | 67.62 | 67.95 | 67.18 | 67.35 | 67.35 | -0.04% | 185,536 |
| Aug 6, 2026 | 65.39 | 67.40 | 64.86 | 67.38 | 67.38 | 3.77% | 218,187 |
| Aug 5, 2026 | 64.62 | 65.36 | 64.20 | 64.93 | 64.93 | 0.14% | 235,371 |
| Aug 4, 2026 | 64.12 | 65.65 | 63.69 | 64.84 | 64.84 | 1.31% | 270,760 |
| Aug 3, 2026 | 63.00 | 64.11 | 62.53 | 64.00 | 64.00 | 2.83% | 238,626 |
| Jul 31, 2026 | 62.93 | 63.62 | 60.41 | 62.24 | 62.24 | -1.32% | 208,531 |
| Jul 30, 2026 | 64.00 | 66.21 | 62.62 | 63.07 | 63.07 | 1.86% | 250,981 |
| Jul 29, 2026 | 62.00 | 62.46 | 61.81 | 61.92 | 61.92 | -0.55% | 192,174 |
| Jul 28, 2026 | 62.28 | 63.17 | 62.22 | 62.26 | 62.26 | 0.45% | 154,342 |
| Jul 27, 2026 | 62.69 | 63.30 | 61.31 | 61.98 | 61.98 | -0.23% | 152,088 |
| Jul 24, 2026 | 62.85 | 63.48 | 61.91 | 62.12 | 62.12 | -0.02% | 208,802 |
| Jul 23, 2026 | 61.12 | 62.58 | 61.12 | 62.13 | 62.13 | 0.50% | 307,947 |
| Jul 22, 2026 | 60.61 | 61.91 | 60.33 | 61.82 | 61.82 | 2.06% | 212,647 |
| Jul 21, 2026 | 60.23 | 60.98 | 59.85 | 60.57 | 60.57 | 0.55% | 262,142 |
| 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 |