The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
69.86
+1.10 (1.60%)
At close: Mar 9, 2026, 4:00 PM EDT
69.86
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.72 | 69.89 | 66.56 | 69.62 | - | 1.02% | 167,200 |
| 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 |
| Mar 3, 2026 | 70.96 | 73.15 | 68.85 | 72.79 | 72.62 | 0.14% | 198,154 |
| Mar 2, 2026 | 71.41 | 73.10 | 68.76 | 72.69 | 72.52 | 0.72% | 267,222 |
| Feb 27, 2026 | 69.30 | 72.60 | 68.71 | 72.17 | 72.00 | 3.50% | 379,024 |
| Feb 26, 2026 | 66.51 | 69.81 | 66.01 | 69.73 | 69.57 | 1.18% | 202,041 |
| Feb 25, 2026 | 70.09 | 70.09 | 66.74 | 68.92 | 68.76 | -1.50% | 251,828 |
| Feb 24, 2026 | 69.92 | 70.41 | 69.29 | 69.97 | 69.81 | 0.92% | 152,472 |
| Feb 23, 2026 | 71.21 | 71.31 | 67.95 | 69.33 | 69.17 | -3.06% | 166,253 |
| Feb 20, 2026 | 70.97 | 71.69 | 70.44 | 71.52 | 71.35 | 0.83% | 156,441 |
| Feb 19, 2026 | 70.20 | 71.38 | 70.11 | 70.93 | 70.77 | 0.33% | 163,073 |
| Feb 18, 2026 | 71.02 | 71.56 | 70.34 | 70.70 | 70.54 | -0.58% | 152,590 |
| Feb 17, 2026 | 70.27 | 71.90 | 70.07 | 71.11 | 70.94 | 1.33% | 136,129 |
| Feb 13, 2026 | 68.80 | 70.19 | 68.06 | 70.18 | 70.02 | 2.92% | 109,264 |
| Feb 12, 2026 | 69.31 | 69.96 | 66.62 | 68.19 | 68.03 | -0.50% | 135,203 |
| Feb 11, 2026 | 70.62 | 71.50 | 68.25 | 68.53 | 68.37 | -2.75% | 154,791 |
| Feb 10, 2026 | 68.69 | 70.63 | 68.59 | 70.47 | 70.31 | 2.59% | 152,215 |
| Feb 9, 2026 | 68.30 | 68.90 | 67.60 | 68.69 | 68.53 | 0.19% | 161,237 |
| Feb 6, 2026 | 68.23 | 69.41 | 67.80 | 68.56 | 68.40 | 1.03% | 255,495 |
| Feb 5, 2026 | 66.93 | 68.48 | 66.81 | 67.86 | 67.70 | 1.39% | 187,147 |
| Feb 4, 2026 | 65.63 | 67.05 | 65.31 | 66.93 | 66.77 | 2.59% | 194,463 |
| Feb 3, 2026 | 66.21 | 67.04 | 64.42 | 65.24 | 65.09 | -1.39% | 179,232 |
| Feb 2, 2026 | 66.06 | 67.35 | 65.17 | 66.16 | 66.01 | -0.05% | 142,287 |
| Jan 30, 2026 | 66.91 | 67.21 | 65.50 | 66.19 | 66.04 | -1.08% | 220,749 |
| Jan 29, 2026 | 65.21 | 67.43 | 64.85 | 66.91 | 66.75 | 3.50% | 258,978 |
| Jan 28, 2026 | 64.72 | 65.48 | 64.16 | 64.65 | 64.50 | -0.08% | 128,628 |
| Jan 27, 2026 | 64.59 | 64.87 | 63.80 | 64.70 | 64.55 | 0.47% | 100,335 |
| Jan 26, 2026 | 63.98 | 64.99 | 63.67 | 64.40 | 64.25 | 0.78% | 155,167 |
| Jan 23, 2026 | 64.75 | 64.75 | 63.26 | 63.90 | 63.75 | -1.37% | 131,756 |
| Jan 22, 2026 | 65.39 | 65.50 | 64.78 | 64.79 | 64.64 | -0.32% | 134,230 |
| Jan 21, 2026 | 64.09 | 65.01 | 63.44 | 65.00 | 64.85 | 1.39% | 161,541 |
| Jan 20, 2026 | 64.67 | 65.30 | 63.90 | 64.11 | 63.96 | -1.96% | 133,562 |
| Jan 16, 2026 | 65.29 | 65.61 | 65.01 | 65.39 | 65.24 | -0.17% | 156,630 |
| Jan 15, 2026 | 64.16 | 65.75 | 63.99 | 65.50 | 65.35 | 2.38% | 244,723 |
| Jan 14, 2026 | 65.01 | 65.05 | 63.55 | 63.98 | 63.83 | -1.68% | 183,965 |
| Jan 13, 2026 | 65.38 | 66.08 | 64.75 | 65.07 | 64.92 | -0.49% | 180,683 |
| Jan 12, 2026 | 63.50 | 65.71 | 63.21 | 65.39 | 65.24 | 2.49% | 219,172 |
| Jan 9, 2026 | 63.64 | 64.55 | 62.85 | 63.80 | 63.65 | 0.47% | 278,634 |
| Jan 8, 2026 | 61.26 | 64.09 | 61.26 | 63.50 | 63.35 | 2.80% | 276,561 |
| Jan 7, 2026 | 62.06 | 62.91 | 60.91 | 61.77 | 61.63 | 0.05% | 168,647 |
| Jan 6, 2026 | 61.42 | 62.41 | 60.97 | 61.74 | 61.60 | -0.13% | 229,754 |
| Jan 5, 2026 | 59.50 | 61.97 | 59.50 | 61.82 | 61.68 | 3.36% | 234,026 |
| Jan 2, 2026 | 59.36 | 59.99 | 58.93 | 59.81 | 59.67 | 0.74% | 247,882 |
| Dec 31, 2025 | 60.04 | 60.49 | 59.33 | 59.37 | 59.23 | -1.07% | 228,640 |
| Dec 30, 2025 | 59.35 | 60.48 | 58.95 | 60.01 | 59.87 | 0.87% | 141,870 |
| Dec 29, 2025 | 58.94 | 59.54 | 58.73 | 59.49 | 59.35 | 1.14% | 176,995 |
| Dec 26, 2025 | 59.05 | 59.31 | 58.11 | 58.82 | 58.68 | -0.22% | 114,980 |
| Dec 24, 2025 | 59.42 | 59.58 | 58.76 | 58.95 | 58.81 | -0.62% | 98,583 |
| Dec 23, 2025 | 60.46 | 60.47 | 58.86 | 59.32 | 59.18 | -2.34% | 230,367 |
| Dec 22, 2025 | 61.31 | 61.68 | 60.35 | 60.74 | 60.60 | -0.91% | 151,441 |
| Dec 19, 2025 | 60.83 | 61.68 | 60.82 | 61.30 | 61.16 | -0.05% | 478,204 |
| Dec 18, 2025 | 61.84 | 61.84 | 60.78 | 61.33 | 61.19 | -0.65% | 259,576 |
| Dec 17, 2025 | 61.36 | 62.52 | 60.81 | 61.73 | 61.59 | -0.15% | 253,304 |
| Dec 16, 2025 | 62.55 | 62.55 | 61.56 | 61.82 | 61.68 | -0.88% | 291,936 |
| Dec 15, 2025 | 63.12 | 63.12 | 61.71 | 62.37 | 62.23 | -0.72% | 311,199 |
| Dec 12, 2025 | 62.35 | 63.13 | 61.29 | 62.82 | 62.67 | 1.09% | 275,040 |
| Dec 11, 2025 | 60.53 | 62.69 | 60.38 | 62.14 | 62.00 | 3.15% | 231,548 |
| Dec 10, 2025 | 59.68 | 60.54 | 59.35 | 60.24 | 60.10 | 1.48% | 413,926 |
| Dec 9, 2025 | 59.08 | 60.16 | 59.00 | 59.36 | 59.22 | 0.41% | 170,725 |
| Dec 8, 2025 | 60.56 | 60.56 | 58.92 | 59.12 | 58.98 | -1.89% | 241,634 |
| Dec 5, 2025 | 61.86 | 62.69 | 59.94 | 60.26 | 60.12 | -2.48% | 215,831 |
| Dec 4, 2025 | 61.46 | 62.11 | 61.10 | 61.79 | 61.65 | -0.02% | 178,190 |
| Dec 3, 2025 | 61.53 | 62.74 | 61.19 | 61.80 | 61.66 | 0.73% | 210,220 |
| Dec 2, 2025 | 61.26 | 61.59 | 58.62 | 61.35 | 61.21 | 0.43% | 268,958 |
| Dec 1, 2025 | 59.76 | 61.16 | 59.66 | 61.09 | 60.95 | 1.26% | 213,613 |
| Nov 28, 2025 | 60.59 | 60.74 | 59.72 | 60.33 | 60.19 | -0.69% | 85,885 |
| Nov 26, 2025 | 60.53 | 61.82 | 60.53 | 60.75 | 60.61 | -0.38% | 295,113 |
| Nov 25, 2025 | 58.52 | 61.62 | 58.52 | 60.98 | 60.84 | 5.21% | 240,232 |
| Nov 24, 2025 | 57.56 | 58.34 | 56.86 | 57.96 | 57.83 | 1.05% | 199,627 |
| Nov 21, 2025 | 56.17 | 57.63 | 56.00 | 57.36 | 57.23 | 2.96% | 176,798 |
| Nov 20, 2025 | 56.20 | 57.28 | 55.61 | 55.71 | 55.58 | -0.38% | 131,400 |
| Nov 19, 2025 | 56.28 | 56.76 | 55.85 | 55.92 | 55.79 | -0.83% | 130,170 |
| Nov 18, 2025 | 56.74 | 57.20 | 56.14 | 56.39 | 56.26 | -1.07% | 132,442 |
| Nov 17, 2025 | 57.37 | 57.53 | 56.80 | 57.00 | 56.87 | -0.30% | 152,156 |
| Nov 14, 2025 | 58.20 | 58.56 | 56.80 | 57.17 | 57.04 | -2.26% | 242,114 |
| Nov 13, 2025 | 59.20 | 60.01 | 58.08 | 58.49 | 58.35 | -2.16% | 206,769 |
| Nov 12, 2025 | 60.03 | 60.53 | 59.17 | 59.78 | 59.48 | -1.06% | 242,705 |
| Nov 11, 2025 | 59.20 | 61.00 | 58.90 | 60.42 | 60.12 | 2.84% | 146,815 |
| Nov 10, 2025 | 58.98 | 59.13 | 58.21 | 58.75 | 58.46 | 0.39% | 121,012 |
| Nov 7, 2025 | 58.96 | 59.63 | 58.02 | 58.52 | 58.23 | -0.14% | 199,821 |
| Nov 6, 2025 | 59.50 | 59.50 | 58.31 | 58.60 | 58.31 | -1.50% | 170,584 |
| Nov 5, 2025 | 59.42 | 59.70 | 58.08 | 59.49 | 59.19 | 1.00% | 382,754 |
| Nov 4, 2025 | 58.76 | 59.57 | 58.09 | 58.90 | 58.61 | 0.29% | 239,099 |
| Nov 3, 2025 | 56.24 | 58.89 | 56.20 | 58.73 | 58.44 | 3.43% | 375,350 |
| Oct 31, 2025 | 54.37 | 57.49 | 53.99 | 56.78 | 56.50 | 3.52% | 411,381 |
| Oct 30, 2025 | 51.34 | 56.69 | 51.34 | 54.85 | 54.58 | 11.87% | 641,924 |
| Oct 29, 2025 | 50.42 | 50.68 | 48.82 | 49.03 | 48.79 | -3.31% | 249,198 |
| Oct 28, 2025 | 50.59 | 50.76 | 50.00 | 50.71 | 50.46 | -0.41% | 131,769 |
| Oct 27, 2025 | 51.32 | 51.77 | 50.55 | 50.92 | 50.67 | -0.27% | 174,472 |
| Oct 24, 2025 | 50.64 | 51.10 | 50.18 | 51.06 | 50.81 | 1.55% | 105,777 |
| Oct 23, 2025 | 50.35 | 50.90 | 49.80 | 50.28 | 50.03 | -0.32% | 116,185 |
| Oct 22, 2025 | 49.39 | 51.21 | 49.06 | 50.44 | 50.19 | 2.52% | 216,085 |
| Oct 21, 2025 | 48.66 | 49.49 | 48.58 | 49.20 | 48.95 | 0.80% | 94,899 |
| Oct 20, 2025 | 48.25 | 48.87 | 48.23 | 48.81 | 48.57 | 1.41% | 133,271 |
| Oct 17, 2025 | 48.50 | 48.89 | 47.59 | 48.13 | 47.89 | -1.09% | 179,107 |
| Oct 16, 2025 | 48.55 | 49.16 | 48.45 | 48.66 | 48.42 | 0.02% | 171,800 |
| Oct 15, 2025 | 48.65 | 49.16 | 48.11 | 48.65 | 48.41 | 0.19% | 124,028 |
| Oct 14, 2025 | 47.35 | 48.64 | 47.35 | 48.56 | 48.32 | 2.10% | 143,718 |