The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
64.27
-1.73 (-2.63%)
Jun 29, 2026, 11:11 AM EDT - Market open
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 65.68 | 65.68 | 64.04 | 64.11 | - | -2.86% | 52,017 |
| 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 |
| May 6, 2026 | 65.36 | 66.64 | 64.39 | 65.70 | 65.54 | 1.08% | 405,978 |
| May 5, 2026 | 65.86 | 67.18 | 64.75 | 65.00 | 64.84 | -0.28% | 577,364 |
| May 4, 2026 | 61.00 | 65.20 | 61.00 | 65.18 | 65.02 | 5.57% | 485,169 |
| May 1, 2026 | 64.80 | 65.62 | 60.91 | 61.74 | 61.59 | -4.38% | 551,554 |
| Apr 30, 2026 | 67.78 | 67.78 | 63.32 | 64.57 | 64.41 | -6.46% | 314,603 |
| Apr 29, 2026 | 70.47 | 71.89 | 68.65 | 69.03 | 68.86 | -2.71% | 161,350 |
| Apr 28, 2026 | 71.94 | 72.55 | 70.83 | 70.95 | 70.77 | -0.52% | 142,362 |
| Apr 27, 2026 | 71.07 | 72.00 | 70.27 | 71.32 | 71.14 | 0.44% | 149,045 |
| Apr 24, 2026 | 69.13 | 71.30 | 68.56 | 71.01 | 70.83 | 2.06% | 146,087 |
| Apr 23, 2026 | 68.35 | 69.96 | 68.20 | 69.58 | 69.41 | 1.80% | 115,028 |
| Apr 22, 2026 | 68.66 | 69.34 | 67.88 | 68.35 | 68.18 | -0.12% | 160,430 |
| Apr 21, 2026 | 69.32 | 70.30 | 68.38 | 68.43 | 68.26 | -0.83% | 199,304 |
| Apr 20, 2026 | 68.00 | 69.01 | 67.88 | 69.00 | 68.83 | 1.00% | 136,808 |
| Apr 17, 2026 | 67.52 | 69.20 | 66.99 | 68.32 | 68.15 | 2.37% | 853,708 |
| Apr 16, 2026 | 66.47 | 67.51 | 65.69 | 66.74 | 66.57 | -0.36% | 189,219 |
| Apr 15, 2026 | 67.43 | 68.50 | 66.87 | 66.98 | 66.81 | -1.41% | 119,352 |
| Apr 14, 2026 | 67.25 | 68.18 | 67.25 | 67.94 | 67.77 | 0.49% | 178,458 |
| Apr 13, 2026 | 67.39 | 67.61 | 66.33 | 67.61 | 67.44 | 0.36% | 179,697 |
| Apr 10, 2026 | 67.78 | 68.64 | 67.14 | 67.37 | 67.20 | -0.71% | 132,986 |
| Apr 9, 2026 | 66.80 | 68.57 | 66.73 | 67.85 | 67.68 | 0.49% | 197,816 |
| Apr 8, 2026 | 67.18 | 68.65 | 66.59 | 67.52 | 67.35 | 3.69% | 262,246 |
| Apr 7, 2026 | 64.81 | 65.39 | 64.30 | 65.12 | 64.96 | 0.26% | 193,964 |
| Apr 6, 2026 | 64.85 | 65.30 | 64.36 | 64.95 | 64.79 | -0.31% | 110,880 |
| Apr 2, 2026 | 63.65 | 65.33 | 63.29 | 65.15 | 64.99 | 1.24% | 165,483 |
| Apr 1, 2026 | 62.77 | 64.87 | 62.77 | 64.35 | 64.19 | 2.47% | 257,962 |
| Mar 31, 2026 | 63.63 | 63.78 | 62.24 | 62.80 | 62.64 | 0.24% | 226,699 |
| Mar 30, 2026 | 62.57 | 63.39 | 61.50 | 62.65 | 62.50 | 2.00% | 219,604 |
| Mar 27, 2026 | 59.93 | 61.51 | 59.75 | 61.42 | 61.27 | 1.82% | 326,668 |
| Mar 26, 2026 | 61.00 | 61.95 | 59.84 | 60.32 | 60.17 | -2.09% | 231,190 |
| Mar 25, 2026 | 62.74 | 63.00 | 61.28 | 61.61 | 61.46 | -0.18% | 169,271 |
| Mar 24, 2026 | 63.20 | 63.82 | 61.66 | 61.72 | 61.57 | -3.68% | 327,195 |
| Mar 23, 2026 | 65.39 | 65.40 | 63.84 | 64.08 | 63.92 | 0.72% | 415,144 |
| Mar 20, 2026 | 68.83 | 69.24 | 63.08 | 63.62 | 63.46 | -7.53% | 1,020,102 |
| Mar 19, 2026 | 68.46 | 69.85 | 68.30 | 68.80 | 68.63 | -0.53% | 259,723 |
| Mar 18, 2026 | 69.69 | 71.17 | 69.13 | 69.17 | 69.00 | -1.80% | 370,218 |
| Mar 17, 2026 | 71.61 | 72.57 | 70.39 | 70.44 | 70.27 | -0.66% | 333,692 |
| Mar 16, 2026 | 71.31 | 71.89 | 70.20 | 70.91 | 70.73 | 0.61% | 242,224 |
| Mar 13, 2026 | 70.27 | 71.58 | 69.59 | 70.48 | 70.31 | 1.56% | 184,774 |
| Mar 12, 2026 | 69.93 | 70.91 | 69.24 | 69.40 | 69.23 | -2.17% | 160,487 |
| Mar 11, 2026 | 70.24 | 71.12 | 69.04 | 70.94 | 70.76 | 0.50% | 139,345 |
| Mar 10, 2026 | 69.40 | 71.92 | 69.10 | 70.59 | 70.42 | 1.04% | 194,516 |
| Mar 9, 2026 | 67.72 | 69.89 | 66.56 | 69.86 | 69.69 | 1.60% | 239,172 |
| Mar 6, 2026 | 69.03 | 69.03 | 66.15 | 68.92 | 68.59 | -1.63% | 367,984 |
| Mar 5, 2026 | 71.27 | 71.51 | 69.53 | 70.06 | 69.72 | -2.56% | 174,469 |
| Mar 4, 2026 | 72.83 | 73.54 | 71.87 | 71.90 | 71.56 | -1.22% | 174,498 |
| Mar 3, 2026 | 70.96 | 73.15 | 68.85 | 72.79 | 72.44 | 0.14% | 198,154 |
| Mar 2, 2026 | 71.41 | 73.10 | 68.76 | 72.69 | 72.34 | 0.72% | 267,222 |
| Feb 27, 2026 | 69.30 | 72.60 | 68.71 | 72.17 | 71.82 | 3.50% | 379,024 |
| Feb 26, 2026 | 66.51 | 69.81 | 66.01 | 69.73 | 69.40 | 1.18% | 202,041 |
| Feb 25, 2026 | 70.09 | 70.09 | 66.74 | 68.92 | 68.59 | -1.50% | 251,828 |
| Feb 24, 2026 | 69.92 | 70.41 | 69.29 | 69.97 | 69.63 | 0.92% | 152,472 |
| Feb 23, 2026 | 71.21 | 71.31 | 67.95 | 69.33 | 69.00 | -3.06% | 166,253 |
| Feb 20, 2026 | 70.97 | 71.69 | 70.44 | 71.52 | 71.18 | 0.83% | 156,441 |
| Feb 19, 2026 | 70.20 | 71.38 | 70.11 | 70.93 | 70.59 | 0.33% | 163,073 |
| Feb 18, 2026 | 71.02 | 71.56 | 70.34 | 70.70 | 70.36 | -0.58% | 152,590 |
| Feb 17, 2026 | 70.27 | 71.90 | 70.07 | 71.11 | 70.77 | 1.33% | 136,129 |
| Feb 13, 2026 | 68.80 | 70.19 | 68.06 | 70.18 | 69.84 | 2.92% | 109,264 |
| Feb 12, 2026 | 69.31 | 69.96 | 66.62 | 68.19 | 67.86 | -0.50% | 135,203 |
| Feb 11, 2026 | 70.62 | 71.50 | 68.25 | 68.53 | 68.20 | -2.75% | 154,791 |
| Feb 10, 2026 | 68.69 | 70.63 | 68.59 | 70.47 | 70.13 | 2.59% | 152,215 |
| Feb 9, 2026 | 68.30 | 68.90 | 67.60 | 68.69 | 68.36 | 0.19% | 161,237 |
| Feb 6, 2026 | 68.23 | 69.41 | 67.80 | 68.56 | 68.23 | 1.03% | 255,495 |
| Feb 5, 2026 | 66.93 | 68.48 | 66.81 | 67.86 | 67.54 | 1.39% | 187,147 |
| Feb 4, 2026 | 65.63 | 67.05 | 65.31 | 66.93 | 66.61 | 2.59% | 194,463 |