The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
60.26
-1.53 (-2.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.86 | 62.69 | 59.94 | 60.26 | 60.26 | -2.48% | 215,737 |
| Dec 4, 2025 | 61.46 | 62.11 | 61.10 | 61.79 | 61.79 | -0.02% | 178,190 |
| Dec 3, 2025 | 61.53 | 62.74 | 61.19 | 61.80 | 61.80 | 0.73% | 210,220 |
| Dec 2, 2025 | 61.26 | 61.59 | 58.62 | 61.35 | 61.35 | 0.43% | 268,958 |
| Dec 1, 2025 | 59.76 | 61.16 | 59.66 | 61.09 | 61.09 | 1.26% | 213,613 |
| Nov 28, 2025 | 60.59 | 60.74 | 59.72 | 60.33 | 60.33 | -0.69% | 85,873 |
| Nov 26, 2025 | 60.53 | 61.82 | 60.53 | 60.75 | 60.75 | -0.38% | 295,112 |
| Nov 25, 2025 | 58.52 | 61.62 | 58.52 | 60.98 | 60.98 | 5.21% | 237,507 |
| Nov 24, 2025 | 57.56 | 58.34 | 56.86 | 57.96 | 57.96 | 1.05% | 197,139 |
| Nov 21, 2025 | 56.17 | 57.63 | 56.00 | 57.36 | 57.36 | 2.96% | 176,798 |
| Nov 20, 2025 | 56.20 | 57.28 | 55.61 | 55.71 | 55.71 | -0.38% | 131,400 |
| Nov 19, 2025 | 56.28 | 56.76 | 55.85 | 55.92 | 55.92 | -0.83% | 130,170 |
| Nov 18, 2025 | 56.74 | 57.20 | 56.14 | 56.39 | 56.39 | -1.07% | 132,442 |
| Nov 17, 2025 | 57.37 | 57.53 | 56.80 | 57.00 | 57.00 | -0.30% | 152,156 |
| Nov 14, 2025 | 58.20 | 58.56 | 56.80 | 57.17 | 57.17 | -2.26% | 242,114 |
| Nov 13, 2025 | 59.20 | 60.01 | 58.08 | 58.49 | 58.49 | -2.16% | 206,769 |
| Nov 12, 2025 | 60.03 | 60.53 | 59.17 | 59.78 | 59.62 | -1.06% | 242,705 |
| Nov 11, 2025 | 59.20 | 61.00 | 58.90 | 60.42 | 60.26 | 2.84% | 146,815 |
| Nov 10, 2025 | 58.98 | 59.13 | 58.21 | 58.75 | 58.59 | 0.39% | 121,012 |
| Nov 7, 2025 | 58.96 | 59.63 | 58.02 | 58.52 | 58.36 | -0.14% | 199,821 |
| Nov 6, 2025 | 59.50 | 59.50 | 58.31 | 58.60 | 58.44 | -1.50% | 170,584 |
| Nov 5, 2025 | 59.42 | 59.70 | 58.08 | 59.49 | 59.33 | 1.00% | 382,754 |
| Nov 4, 2025 | 58.76 | 59.57 | 58.09 | 58.90 | 58.74 | 0.29% | 239,099 |
| Nov 3, 2025 | 56.24 | 58.89 | 56.20 | 58.73 | 58.57 | 3.43% | 375,350 |
| Oct 31, 2025 | 54.37 | 57.49 | 53.99 | 56.78 | 56.63 | 3.52% | 411,381 |
| Oct 30, 2025 | 51.34 | 56.69 | 51.34 | 54.85 | 54.70 | 11.87% | 641,924 |
| Oct 29, 2025 | 50.42 | 50.68 | 48.82 | 49.03 | 48.90 | -3.31% | 249,198 |
| Oct 28, 2025 | 50.59 | 50.76 | 50.00 | 50.71 | 50.57 | -0.41% | 131,769 |
| Oct 27, 2025 | 51.32 | 51.77 | 50.55 | 50.92 | 50.78 | -0.27% | 174,472 |
| Oct 24, 2025 | 50.64 | 51.10 | 50.18 | 51.06 | 50.92 | 1.55% | 105,777 |
| Oct 23, 2025 | 50.35 | 50.90 | 49.80 | 50.28 | 50.15 | -0.32% | 116,185 |
| Oct 22, 2025 | 49.39 | 51.21 | 49.06 | 50.44 | 50.30 | 2.52% | 216,085 |
| Oct 21, 2025 | 48.66 | 49.49 | 48.58 | 49.20 | 49.07 | 0.80% | 94,899 |
| Oct 20, 2025 | 48.25 | 48.87 | 48.23 | 48.81 | 48.68 | 1.41% | 133,271 |
| Oct 17, 2025 | 48.50 | 48.89 | 47.59 | 48.13 | 48.00 | -1.09% | 179,107 |
| Oct 16, 2025 | 48.55 | 49.16 | 48.45 | 48.66 | 48.53 | 0.02% | 171,800 |
| Oct 15, 2025 | 48.65 | 49.16 | 48.11 | 48.65 | 48.52 | 0.19% | 124,028 |
| Oct 14, 2025 | 47.35 | 48.64 | 47.35 | 48.56 | 48.43 | 2.10% | 143,718 |
| Oct 13, 2025 | 47.15 | 47.74 | 46.61 | 47.56 | 47.43 | 1.43% | 197,398 |
| Oct 10, 2025 | 47.60 | 47.76 | 46.37 | 46.89 | 46.76 | -1.03% | 164,484 |
| Oct 9, 2025 | 47.37 | 47.87 | 47.13 | 47.38 | 47.25 | -0.55% | 126,899 |
| Oct 8, 2025 | 47.23 | 47.66 | 46.77 | 47.64 | 47.51 | 1.00% | 112,203 |
| Oct 7, 2025 | 47.53 | 47.93 | 47.03 | 47.17 | 47.04 | -1.28% | 181,023 |
| Oct 6, 2025 | 49.17 | 49.38 | 47.50 | 47.78 | 47.65 | -3.00% | 167,592 |
| Oct 3, 2025 | 49.10 | 49.87 | 48.71 | 49.26 | 49.13 | 0.90% | 227,848 |
| Oct 2, 2025 | 49.42 | 49.95 | 48.46 | 48.82 | 48.69 | -1.53% | 163,002 |
| Oct 1, 2025 | 49.06 | 49.80 | 48.93 | 49.58 | 49.45 | 0.20% | 153,246 |
| Sep 30, 2025 | 49.20 | 50.08 | 48.96 | 49.48 | 49.35 | 0.02% | 168,504 |
| Sep 29, 2025 | 49.42 | 49.55 | 48.82 | 49.47 | 49.34 | 0.26% | 163,161 |
| Sep 26, 2025 | 48.70 | 49.38 | 48.55 | 49.34 | 49.21 | 1.67% | 145,586 |
| Sep 25, 2025 | 48.57 | 49.49 | 48.38 | 48.53 | 48.40 | -1.00% | 183,932 |
| Sep 24, 2025 | 49.69 | 50.06 | 48.99 | 49.02 | 48.89 | -1.92% | 177,568 |
| Sep 23, 2025 | 50.19 | 50.84 | 49.83 | 49.98 | 49.85 | -0.28% | 205,253 |
| Sep 22, 2025 | 50.29 | 50.40 | 49.66 | 50.12 | 49.99 | -0.87% | 239,139 |
| Sep 19, 2025 | 52.16 | 52.36 | 50.54 | 50.56 | 50.42 | -3.07% | 601,207 |
| Sep 18, 2025 | 51.46 | 52.53 | 51.14 | 52.16 | 52.02 | 1.36% | 204,495 |
| Sep 17, 2025 | 52.03 | 53.27 | 51.40 | 51.46 | 51.32 | -0.39% | 224,348 |
| Sep 16, 2025 | 52.00 | 52.10 | 51.56 | 51.66 | 51.52 | -0.81% | 137,552 |
| Sep 15, 2025 | 51.98 | 52.28 | 51.41 | 52.08 | 51.94 | 0.35% | 148,938 |
| Sep 12, 2025 | 52.50 | 52.50 | 51.71 | 51.90 | 51.76 | -1.33% | 144,234 |
| Sep 11, 2025 | 50.23 | 52.62 | 50.23 | 52.60 | 52.46 | 4.74% | 266,842 |
| Sep 10, 2025 | 50.57 | 51.23 | 50.18 | 50.22 | 50.09 | -1.18% | 145,749 |
| Sep 9, 2025 | 52.23 | 52.33 | 50.32 | 50.82 | 50.68 | -3.46% | 233,189 |
| Sep 8, 2025 | 51.38 | 52.89 | 50.89 | 52.64 | 52.50 | 2.93% | 323,344 |
| Sep 5, 2025 | 50.52 | 51.45 | 50.13 | 51.14 | 51.00 | 1.91% | 332,383 |
| Sep 4, 2025 | 49.28 | 50.18 | 48.85 | 50.18 | 50.05 | 2.30% | 193,741 |
| Sep 3, 2025 | 49.45 | 50.01 | 49.01 | 49.05 | 48.92 | -0.81% | 183,759 |
| Sep 2, 2025 | 50.05 | 50.08 | 49.18 | 49.45 | 49.32 | -2.00% | 232,550 |
| Aug 29, 2025 | 50.68 | 50.90 | 50.35 | 50.46 | 50.32 | -0.39% | 164,160 |
| Aug 28, 2025 | 51.14 | 51.35 | 50.20 | 50.66 | 50.52 | -0.22% | 176,352 |
| Aug 27, 2025 | 50.18 | 51.11 | 50.18 | 50.77 | 50.63 | -0.02% | 249,242 |
| Aug 26, 2025 | 50.20 | 51.01 | 50.20 | 50.78 | 50.64 | 1.05% | 181,083 |
| Aug 25, 2025 | 51.29 | 51.49 | 50.13 | 50.25 | 50.12 | -2.14% | 192,934 |
| Aug 22, 2025 | 49.23 | 51.39 | 49.01 | 51.35 | 51.21 | 4.77% | 591,541 |
| Aug 21, 2025 | 48.93 | 49.33 | 48.57 | 49.01 | 48.74 | -0.33% | 149,773 |
| Aug 20, 2025 | 49.94 | 50.20 | 49.13 | 49.17 | 48.90 | -1.54% | 192,022 |
| Aug 19, 2025 | 49.60 | 50.81 | 49.60 | 49.94 | 49.66 | 0.71% | 182,710 |
| Aug 18, 2025 | 50.18 | 50.73 | 49.52 | 49.59 | 49.32 | -1.22% | 122,998 |
| Aug 15, 2025 | 50.75 | 50.80 | 49.99 | 50.20 | 49.92 | -1.01% | 305,067 |
| Aug 14, 2025 | 51.25 | 51.41 | 50.44 | 50.71 | 50.43 | -1.76% | 216,883 |
| Aug 13, 2025 | 50.75 | 51.80 | 50.45 | 51.62 | 51.33 | 2.08% | 438,470 |
| Aug 12, 2025 | 50.67 | 50.85 | 49.99 | 50.57 | 50.29 | 0.58% | 352,865 |
| Aug 11, 2025 | 50.44 | 50.79 | 49.50 | 50.28 | 50.00 | -0.24% | 221,154 |
| Aug 8, 2025 | 50.46 | 50.79 | 50.07 | 50.40 | 50.12 | 0.18% | 114,156 |
| Aug 7, 2025 | 50.73 | 50.82 | 50.13 | 50.31 | 50.03 | - | 142,178 |
| Aug 6, 2025 | 50.96 | 51.05 | 50.28 | 50.31 | 50.03 | -1.35% | 151,535 |
| Aug 5, 2025 | 50.44 | 51.08 | 50.07 | 51.00 | 50.72 | 1.33% | 217,544 |
| Aug 4, 2025 | 50.06 | 50.70 | 49.77 | 50.33 | 50.05 | 0.94% | 167,774 |
| Aug 1, 2025 | 50.48 | 50.71 | 49.77 | 49.86 | 49.58 | -1.27% | 219,426 |
| Jul 31, 2025 | 50.72 | 51.50 | 50.36 | 50.50 | 50.22 | -1.54% | 219,585 |
| Jul 30, 2025 | 51.78 | 52.37 | 51.03 | 51.29 | 51.01 | -1.06% | 221,528 |
| Jul 29, 2025 | 50.98 | 51.90 | 50.69 | 51.84 | 51.55 | 2.45% | 217,901 |
| Jul 28, 2025 | 51.05 | 51.40 | 50.60 | 50.60 | 50.32 | -1.13% | 223,482 |
| Jul 25, 2025 | 52.31 | 52.31 | 50.84 | 51.18 | 50.90 | -1.12% | 204,344 |
| Jul 24, 2025 | 50.04 | 52.22 | 49.55 | 51.76 | 51.47 | 3.60% | 397,712 |
| Jul 23, 2025 | 50.59 | 50.94 | 49.71 | 49.96 | 49.68 | -0.91% | 250,265 |
| Jul 22, 2025 | 49.95 | 50.89 | 49.95 | 50.42 | 50.14 | 1.61% | 199,686 |
| Jul 21, 2025 | 49.65 | 50.06 | 49.13 | 49.62 | 49.35 | 0.32% | 211,005 |
| Jul 18, 2025 | 50.07 | 50.07 | 49.05 | 49.46 | 49.19 | -0.92% | 252,287 |
| Jul 17, 2025 | 50.34 | 51.11 | 49.92 | 49.92 | 49.64 | -0.68% | 229,537 |