The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
70.95
-0.37 (-0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |