The St. Joe Company (JOE)
NYSE: JOE · Real-Time Price · USD
46.64
+2.19 (4.93%)
At close: May 12, 2025, 4:00 PM
46.64
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
The St. Joe Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 12, 2025 | 45.72 | 46.85 | 45.42 | 46.64 | - | 4.93% | 286,106 |
May 9, 2025 | 44.47 | 44.81 | 44.23 | 44.45 | 44.45 | - | 143,299 |
May 8, 2025 | 44.13 | 44.74 | 43.77 | 44.45 | 44.45 | 1.48% | 183,053 |
May 7, 2025 | 43.50 | 43.99 | 43.42 | 43.80 | 43.80 | 1.15% | 157,411 |
May 6, 2025 | 43.60 | 43.83 | 43.17 | 43.30 | 43.30 | -1.37% | 192,000 |
May 5, 2025 | 43.76 | 44.33 | 43.50 | 43.90 | 43.90 | -0.39% | 196,443 |
May 2, 2025 | 43.48 | 44.11 | 43.25 | 44.07 | 44.07 | 2.39% | 172,326 |
May 1, 2025 | 42.48 | 43.27 | 41.92 | 43.04 | 43.04 | 1.70% | 228,791 |
Apr 30, 2025 | 41.99 | 42.42 | 41.42 | 42.32 | 42.32 | -0.38% | 222,369 |
Apr 29, 2025 | 42.52 | 43.02 | 42.17 | 42.48 | 42.48 | -0.42% | 206,948 |
Apr 28, 2025 | 42.53 | 43.57 | 42.30 | 42.66 | 42.66 | 0.07% | 148,618 |
Apr 25, 2025 | 41.70 | 42.63 | 41.22 | 42.63 | 42.63 | 1.21% | 208,105 |
Apr 24, 2025 | 41.50 | 42.44 | 41.10 | 42.12 | 42.12 | 0.79% | 219,742 |
Apr 23, 2025 | 42.66 | 43.22 | 41.65 | 41.79 | 41.79 | 0.14% | 292,356 |
Apr 22, 2025 | 41.26 | 41.82 | 40.80 | 41.73 | 41.73 | 2.23% | 284,711 |
Apr 21, 2025 | 42.22 | 42.35 | 40.46 | 40.82 | 40.82 | -4.31% | 261,747 |
Apr 17, 2025 | 42.38 | 42.92 | 42.31 | 42.66 | 42.66 | 1.02% | 157,757 |
Apr 16, 2025 | 42.38 | 42.65 | 42.01 | 42.23 | 42.23 | -0.78% | 211,306 |
Apr 15, 2025 | 42.54 | 43.13 | 42.40 | 42.56 | 42.56 | -0.35% | 148,285 |
Apr 14, 2025 | 42.51 | 42.90 | 41.80 | 42.71 | 42.71 | 1.18% | 226,665 |
Apr 11, 2025 | 41.50 | 42.60 | 41.07 | 42.21 | 42.21 | 1.39% | 209,395 |
Apr 10, 2025 | 42.49 | 43.00 | 40.91 | 41.63 | 41.63 | -3.90% | 417,493 |
Apr 9, 2025 | 40.47 | 43.96 | 40.19 | 43.32 | 43.32 | 5.81% | 444,408 |
Apr 8, 2025 | 44.33 | 44.47 | 40.41 | 40.94 | 40.94 | -5.45% | 552,825 |
Apr 7, 2025 | 43.66 | 45.71 | 43.01 | 43.30 | 43.30 | -3.61% | 551,299 |
Apr 4, 2025 | 43.82 | 45.23 | 42.95 | 44.92 | 44.92 | -0.47% | 561,792 |
Apr 3, 2025 | 45.63 | 46.23 | 44.85 | 45.13 | 45.13 | -4.26% | 252,238 |
Apr 2, 2025 | 46.00 | 47.21 | 45.96 | 47.14 | 47.14 | 1.27% | 175,520 |
Apr 1, 2025 | 46.72 | 47.28 | 45.88 | 46.55 | 46.55 | -0.85% | 173,735 |
Mar 31, 2025 | 45.94 | 47.07 | 45.63 | 46.95 | 46.95 | 1.38% | 277,120 |
Mar 28, 2025 | 46.93 | 47.00 | 45.77 | 46.31 | 46.31 | -1.32% | 243,729 |
Mar 27, 2025 | 47.48 | 47.54 | 46.66 | 46.93 | 46.93 | -0.49% | 190,869 |
Mar 26, 2025 | 46.81 | 47.70 | 46.69 | 47.16 | 47.16 | 0.88% | 154,798 |
Mar 25, 2025 | 47.06 | 47.18 | 46.30 | 46.75 | 46.75 | -0.26% | 225,872 |
Mar 24, 2025 | 46.17 | 47.15 | 46.08 | 46.87 | 46.87 | 1.98% | 251,936 |
Mar 21, 2025 | 46.25 | 46.88 | 45.63 | 45.96 | 45.96 | -1.77% | 537,069 |
Mar 20, 2025 | 46.39 | 47.04 | 46.31 | 46.79 | 46.79 | -0.15% | 274,807 |
Mar 19, 2025 | 46.61 | 47.08 | 46.41 | 46.86 | 46.86 | 0.15% | 321,153 |
Mar 18, 2025 | 46.33 | 47.08 | 46.00 | 46.79 | 46.79 | 0.99% | 411,882 |
Mar 17, 2025 | 44.39 | 46.51 | 44.39 | 46.33 | 46.33 | 3.39% | 339,785 |
Mar 14, 2025 | 44.52 | 45.00 | 44.24 | 44.81 | 44.81 | 1.59% | 189,803 |
Mar 13, 2025 | 44.39 | 45.19 | 43.91 | 44.11 | 44.11 | -1.30% | 212,992 |
Mar 12, 2025 | 44.43 | 45.24 | 43.80 | 44.69 | 44.69 | 0.99% | 271,156 |
Mar 11, 2025 | 45.87 | 46.23 | 44.25 | 44.25 | 44.25 | -3.41% | 398,214 |
Mar 10, 2025 | 46.50 | 47.32 | 45.69 | 45.81 | 45.81 | -2.66% | 423,184 |
Mar 7, 2025 | 47.00 | 47.37 | 46.40 | 47.06 | 46.92 | 0.13% | 295,507 |
Mar 6, 2025 | 46.77 | 47.36 | 46.33 | 47.00 | 46.86 | -0.02% | 242,573 |
Mar 5, 2025 | 46.90 | 47.60 | 46.61 | 47.01 | 46.87 | 0.09% | 232,956 |
Mar 4, 2025 | 47.07 | 47.49 | 46.36 | 46.97 | 46.83 | -0.80% | 285,561 |
Mar 3, 2025 | 48.00 | 48.92 | 47.33 | 47.35 | 47.21 | -1.29% | 326,340 |