JOE Historical Prices
St. Joe Company · daily open, high, low, close & volume
Trading days
248
Period high
73.54
Period low
55.61
Period change
+19.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 69.07 | 70.87 | 68.91 | 69.97 | +0.24% | 222,212 |
| Nov 5, 2026 | 70.98 | 71.29 | 69.64 | 69.80 | -0.92% | 255,346 |
| Nov 4, 2026 | 68.82 | 70.96 | 68.82 | 70.45 | +5.04% | 431,497 |
| Nov 3, 2026 | 69.01 | 69.38 | 67.07 | 67.07 | -2.66% | 315,352 |
| Nov 2, 2026 | 70.93 | 71.40 | 68.89 | 68.90 | -1.60% | 218,600 |
| Oct 30, 2026 | 71.85 | 72.12 | 68.63 | 70.02 | -2.48% | 372,289 |
| Oct 29, 2026 | 69.69 | 72.79 | 69.03 | 71.80 | +5.39% | 311,184 |
| Oct 28, 2026 | 68.36 | 68.57 | 67.16 | 68.13 | +0.12% | 190,636 |
| Oct 27, 2026 | 68.13 | 68.56 | 67.55 | 68.05 | -0.09% | 159,120 |
| Oct 26, 2026 | 68.01 | 68.91 | 67.52 | 68.11 | +0.80% | 173,266 |
| Oct 23, 2026 | 69.14 | 69.43 | 67.51 | 67.57 | -2.71% | 192,826 |
| Oct 22, 2026 | 68.48 | 70.05 | 68.48 | 69.45 | +1.49% | 182,153 |
| Oct 21, 2026 | 68.98 | 69.06 | 67.91 | 68.43 | -0.81% | 117,238 |
| Oct 20, 2026 | 67.95 | 69.71 | 67.35 | 68.99 | +2.18% | 139,876 |
| Oct 19, 2026 | 68.54 | 68.75 | 67.37 | 67.52 | -1.30% | 216,681 |
| Oct 16, 2026 | 68.07 | 69.21 | 67.85 | 68.41 | +0.97% | 188,214 |
| Oct 15, 2026 | 66.88 | 68.64 | 66.88 | 67.75 | +2.78% | 246,747 |
| Oct 14, 2026 | 65.78 | 66.10 | 65.25 | 65.92 | -0.66% | 201,896 |
| Oct 13, 2026 | 66.00 | 66.54 | 65.09 | 66.36 | +0.56% | 208,997 |
| Oct 12, 2026 | 64.86 | 66.16 | 63.80 | 65.99 | +1.74% | 177,295 |
| Oct 9, 2026 | 65.32 | 66.28 | 64.84 | 64.86 | -0.60% | 284,624 |
| Oct 8, 2026 | 64.58 | 65.27 | 64.39 | 65.25 | +0.54% | 161,538 |
| Oct 7, 2026 | 65.82 | 66.09 | 64.89 | 64.90 | -1.64% | 207,525 |
| Oct 6, 2026 | 66.57 | 66.83 | 65.49 | 65.98 | -0.35% | 144,345 |
| Oct 5, 2026 | 65.41 | 66.75 | 64.84 | 66.21 | +1.27% | 285,286 |
| Oct 2, 2026 | 65.83 | 66.23 | 65.19 | 65.38 | +0.34% | 190,797 |
| Oct 1, 2026 | 65.57 | 66.33 | 64.66 | 65.16 | -0.94% | 233,928 |
| Sep 30, 2026 | 66.35 | 66.83 | 65.38 | 65.78 | -0.35% | 226,209 |
| Sep 29, 2026 | 65.97 | 66.31 | 65.56 | 66.01 | +0.03% | 157,467 |
| Sep 28, 2026 | 65.31 | 66.47 | 64.78 | 65.99 | +1.06% | 191,390 |
| Sep 25, 2026 | 64.86 | 65.75 | 64.43 | 65.30 | +0.65% | 176,687 |
| Sep 24, 2026 | 65.43 | 66.07 | 64.44 | 64.88 | -1.47% | 309,109 |
| Sep 23, 2026 | 65.57 | 66.05 | 64.52 | 65.85 | -0.54% | 309,156 |
| Sep 22, 2026 | 65.20 | 66.65 | 64.87 | 66.21 | +2.56% | 259,073 |
| Sep 21, 2026 | 64.25 | 64.75 | 63.82 | 64.56 | +1.13% | 268,362 |
| Sep 18, 2026 | 63.50 | 63.92 | 63.15 | 63.84 | -0.08% | 1,214,894 |
| Sep 17, 2026 | 65.14 | 66.11 | 63.67 | 63.89 | -0.56% | 405,486 |
| Sep 16, 2026 | 65.01 | 65.91 | 63.92 | 64.25 | -0.14% | 347,444 |
| Sep 15, 2026 | 64.95 | 64.99 | 63.75 | 64.34 | -0.60% | 255,607 |
| Sep 14, 2026 | 66.12 | 67.00 | 64.52 | 64.73 | -1.72% | 310,823 |
| Sep 11, 2026 | 65.06 | 65.92 | 64.39 | 65.86 | +3.15% | 256,691 |
| Sep 9, 2026 | 63.63 | 64.56 | 63.57 | 63.85 | -0.58% | 174,155 |
| Sep 8, 2026 | 65.50 | 65.67 | 63.86 | 64.22 | -2.86% | 254,054 |
| Sep 4, 2026 | 65.79 | 66.53 | 65.73 | 66.11 | +0.06% | 148,139 |
| Sep 3, 2026 | 66.12 | 66.99 | 65.40 | 66.07 | +0.99% | 208,407 |
| Sep 2, 2026 | 65.56 | 66.66 | 65.05 | 65.42 | -1.03% | 274,542 |
| Aug 31, 2026 | 67.27 | 67.38 | 65.88 | 66.10 | -1.81% | 232,643 |
| Aug 28, 2026 | 68.33 | 68.49 | 67.32 | 67.32 | -0.87% | 182,812 |
| Aug 27, 2026 | 68.60 | 68.99 | 67.88 | 67.91 | -1.79% | 150,281 |
| Aug 26, 2026 | 69.43 | 69.60 | 68.89 | 69.15 | -0.52% | 131,363 |
| Aug 25, 2026 | 70.27 | 70.39 | 69.20 | 69.51 | -0.79% | 116,134 |
| Aug 24, 2026 | 69.11 | 70.41 | 68.98 | 70.06 | +1.70% | 152,655 |
| Aug 21, 2026 | 68.86 | 69.40 | 68.13 | 68.89 | +0.12% | 249,862 |
| Aug 20, 2026 | 69.42 | 70.16 | 68.63 | 68.81 | -1.64% | 256,134 |
| Aug 19, 2026 | 68.08 | 70.05 | 67.86 | 69.96 | +3.92% | 238,143 |
| Aug 18, 2026 | 68.24 | 68.35 | 67.29 | 67.32 | -0.68% | 201,402 |
| Aug 17, 2026 | 67.86 | 68.40 | 67.42 | 67.78 | -0.91% | 139,982 |
| Aug 14, 2026 | 68.27 | 68.94 | 67.58 | 68.40 | +0.07% | 150,075 |
| Aug 13, 2026 | 67.98 | 69.12 | 67.98 | 68.35 | +0.66% | 173,136 |
| Aug 12, 2026 | 68.31 | 69.11 | 67.25 | 67.90 | -0.73% | 224,212 |
| Aug 11, 2026 | 66.84 | 68.63 | 66.84 | 68.40 | +3.20% | 185,265 |
| Aug 10, 2026 | 66.83 | 67.44 | 65.40 | 66.28 | -1.59% | 167,989 |
| Aug 7, 2026 | 67.62 | 67.95 | 67.18 | 67.35 | -0.04% | 185,556 |
| Aug 6, 2026 | 65.39 | 67.40 | 64.86 | 67.38 | +3.77% | 218,201 |
| Aug 5, 2026 | 64.62 | 65.36 | 64.20 | 64.93 | +0.14% | 234,781 |
| Aug 4, 2026 | 64.12 | 65.65 | 63.69 | 64.84 | +1.31% | 270,799 |
| Aug 3, 2026 | 63.00 | 64.11 | 62.53 | 64.00 | +2.83% | 238,628 |
| Jul 31, 2026 | 62.93 | 63.62 | 60.41 | 62.24 | -1.32% | 208,545 |
| Jul 30, 2026 | 64.00 | 66.21 | 62.62 | 63.07 | +1.86% | 250,992 |
| Jul 29, 2026 | 62.00 | 62.46 | 61.81 | 61.92 | -0.55% | 193,179 |
| Jul 28, 2026 | 62.28 | 63.17 | 62.22 | 62.26 | +0.45% | 154,198 |
| Jul 27, 2026 | 62.69 | 63.30 | 61.31 | 61.98 | -0.23% | 152,089 |
| Jul 24, 2026 | 62.85 | 63.48 | 61.91 | 62.12 | -0.02% | 208,804 |
| Jul 23, 2026 | 61.12 | 62.58 | 61.12 | 62.13 | +0.50% | 307,948 |
| Jul 22, 2026 | 60.61 | 61.91 | 60.33 | 61.82 | +2.06% | 212,799 |
| Jul 21, 2026 | 60.23 | 60.98 | 59.85 | 60.57 | +0.55% | 262,144 |
| Jul 20, 2026 | 60.55 | 63.44 | 59.83 | 60.24 | -0.51% | 227,117 |
| Jul 17, 2026 | 61.18 | 62.15 | 60.48 | 60.55 | -1.59% | 222,542 |
| Jul 16, 2026 | 61.80 | 62.76 | 61.41 | 61.53 | +0.03% | 223,438 |
| Jul 15, 2026 | 60.82 | 61.73 | 60.33 | 61.51 | +1.60% | 258,644 |
| Jul 14, 2026 | 61.02 | 61.52 | 60.28 | 60.54 | -0.21% | 244,786 |
| Jul 13, 2026 | 60.86 | 61.79 | 60.20 | 60.67 | -0.13% | 214,026 |
| Jul 10, 2026 | 61.40 | 61.90 | 60.33 | 60.75 | -0.85% | 176,652 |
| Jul 9, 2026 | 59.70 | 61.44 | 58.87 | 61.27 | +2.87% | 279,286 |
| Jul 8, 2026 | 59.10 | 60.10 | 58.61 | 59.56 | -0.08% | 353,219 |
| Jul 7, 2026 | 61.04 | 61.14 | 59.37 | 59.61 | -1.83% | 295,026 |
| Jul 6, 2026 | 61.22 | 62.05 | 60.27 | 60.72 | -0.99% | 228,505 |
| Jul 2, 2026 | 61.72 | 62.67 | 60.86 | 61.33 | -0.15% | 197,450 |
| Jul 1, 2026 | 62.94 | 63.76 | 61.38 | 61.42 | -1.93% | 390,116 |
| Jun 30, 2026 | 62.90 | 63.33 | 61.40 | 62.63 | -0.54% | 390,536 |
| Jun 29, 2026 | 65.68 | 65.68 | 62.52 | 62.97 | -4.59% | 358,742 |
| Jun 26, 2026 | 66.99 | 67.24 | 65.27 | 66.00 | -1.03% | 807,341 |
| Jun 25, 2026 | 66.82 | 67.74 | 66.38 | 66.69 | -0.19% | 191,948 |
| Jun 24, 2026 | 66.57 | 67.57 | 66.56 | 66.82 | +0.77% | 238,056 |
| Jun 23, 2026 | 65.63 | 66.89 | 65.24 | 66.31 | +1.52% | 197,599 |
| Jun 22, 2026 | 66.02 | 67.09 | 65.13 | 65.32 | -0.94% | 306,571 |
| Jun 18, 2026 | 63.89 | 66.13 | 62.95 | 65.94 | +3.88% | 972,844 |
| Jun 17, 2026 | 63.89 | 64.77 | 62.68 | 63.48 | -1.38% | 241,043 |
| Jun 16, 2026 | 65.05 | 65.30 | 64.16 | 64.37 | -1.08% | 212,030 |
| Jun 15, 2026 | 64.97 | 66.14 | 64.46 | 65.07 | +0.23% | 351,813 |
| Jun 12, 2026 | 65.23 | 65.94 | 64.65 | 64.92 | -0.06% | 240,801 |
| Jun 11, 2026 | 65.00 | 65.32 | 64.31 | 64.96 | +0.60% | 191,092 |
| Jun 10, 2026 | 65.50 | 65.52 | 64.44 | 64.57 | -1.39% | 197,596 |
| Jun 9, 2026 | 64.71 | 65.56 | 64.39 | 65.48 | +1.19% | 189,442 |
| Jun 8, 2026 | 65.00 | 65.84 | 64.59 | 64.71 | -0.25% | 186,620 |
| Jun 5, 2026 | 65.00 | 65.60 | 64.31 | 64.87 | -0.28% | 205,791 |
| Jun 4, 2026 | 65.65 | 66.02 | 64.43 | 65.05 | +0.87% | 246,253 |
| Jun 3, 2026 | 62.99 | 64.52 | 62.99 | 64.49 | +1.43% | 209,577 |
| Jun 2, 2026 | 62.55 | 63.75 | 62.32 | 63.58 | +1.29% | 146,761 |
| Jun 1, 2026 | 63.79 | 63.98 | 62.59 | 62.77 | -1.35% | 229,844 |
| May 29, 2026 | 63.95 | 64.69 | 63.58 | 63.63 | -0.92% | 246,255 |
| May 28, 2026 | 63.30 | 64.43 | 62.84 | 64.22 | +0.55% | 183,832 |
| May 27, 2026 | 64.37 | 65.01 | 63.19 | 63.87 | -0.44% | 239,545 |
| May 26, 2026 | 64.10 | 64.65 | 63.89 | 64.15 | +0.53% | 135,235 |
| May 22, 2026 | 63.90 | 64.00 | 63.33 | 63.81 | -0.34% | 123,546 |
| May 21, 2026 | 64.24 | 64.54 | 63.41 | 64.03 | -1.45% | 128,665 |
| May 20, 2026 | 63.32 | 65.00 | 63.23 | 64.97 | +2.88% | 165,654 |
| May 19, 2026 | 64.11 | 64.43 | 62.77 | 63.15 | -1.83% | 124,172 |
| May 18, 2026 | 63.52 | 64.91 | 63.09 | 64.33 | +1.20% | 146,500 |
| May 15, 2026 | 63.72 | 64.30 | 63.08 | 63.57 | -1.03% | 157,602 |
| May 14, 2026 | 64.29 | 65.00 | 63.70 | 64.23 | +1.09% | 175,831 |
| May 13, 2026 | 63.54 | 64.39 | 62.86 | 63.54 | -1.04% | 212,912 |
| May 12, 2026 | 65.25 | 65.41 | 64.12 | 64.21 | -1.37% | 183,323 |
| May 11, 2026 | 65.88 | 67.53 | 64.49 | 65.10 | -1.05% | 235,880 |
| May 8, 2026 | 65.23 | 67.35 | 65.23 | 65.79 | +1.14% | 266,998 |
| May 7, 2026 | 66.21 | 66.25 | 63.70 | 65.05 | -0.99% | 277,887 |
| May 6, 2026 | 65.36 | 66.64 | 64.39 | 65.70 | +1.08% | 405,979 |
| May 5, 2026 | 65.86 | 67.18 | 64.75 | 65.00 | -0.28% | 577,364 |
| May 4, 2026 | 61.00 | 65.20 | 61.00 | 65.18 | +5.57% | 485,170 |
| May 1, 2026 | 64.80 | 65.61 | 60.91 | 61.74 | -4.38% | 551,555 |
| Apr 30, 2026 | 67.78 | 67.78 | 63.32 | 64.57 | -6.46% | 314,604 |
| Apr 29, 2026 | 70.47 | 71.89 | 68.64 | 69.03 | -2.71% | 161,350 |
| Apr 28, 2026 | 71.94 | 72.55 | 70.83 | 70.95 | -0.52% | 142,363 |
| Apr 27, 2026 | 71.07 | 72.00 | 70.27 | 71.32 | +0.44% | 149,045 |
| Apr 24, 2026 | 69.13 | 71.30 | 68.56 | 71.01 | +2.06% | 146,088 |
| Apr 23, 2026 | 68.35 | 69.96 | 68.20 | 69.58 | +1.80% | 115,028 |
| Apr 22, 2026 | 68.66 | 69.34 | 67.88 | 68.35 | -0.12% | 160,431 |
| Apr 21, 2026 | 69.32 | 70.30 | 68.38 | 68.43 | -0.83% | 199,305 |
| Apr 20, 2026 | 68.00 | 69.01 | 67.88 | 69.00 | +1.00% | 136,809 |
| Apr 17, 2026 | 67.52 | 69.20 | 66.99 | 68.32 | +2.37% | 853,709 |
| Apr 16, 2026 | 66.47 | 67.51 | 65.69 | 66.74 | -0.36% | 189,219 |
| Apr 15, 2026 | 67.43 | 68.50 | 66.87 | 66.98 | -1.41% | 119,353 |
| Apr 14, 2026 | 67.25 | 68.18 | 67.25 | 67.94 | +0.49% | 178,458 |
| Apr 13, 2026 | 67.39 | 67.61 | 66.33 | 67.61 | +0.36% | 179,697 |
| Apr 10, 2026 | 67.78 | 68.64 | 67.14 | 67.37 | -0.71% | 132,986 |
| Apr 9, 2026 | 66.80 | 68.57 | 66.73 | 67.85 | +0.49% | 197,817 |
| Apr 8, 2026 | 67.18 | 68.65 | 66.58 | 67.52 | +3.69% | 262,246 |
| Apr 7, 2026 | 64.81 | 65.39 | 64.30 | 65.12 | +0.26% | 193,965 |
| Apr 6, 2026 | 64.85 | 65.30 | 64.36 | 64.95 | -0.31% | 110,881 |
| Apr 2, 2026 | 63.65 | 65.33 | 63.29 | 65.15 | +1.24% | 165,484 |
| Apr 1, 2026 | 62.77 | 64.87 | 62.77 | 64.35 | +2.47% | 257,963 |
| Mar 31, 2026 | 63.63 | 63.77 | 62.24 | 62.80 | +0.24% | 226,699 |
| Mar 30, 2026 | 62.57 | 63.39 | 61.50 | 62.65 | +2.00% | 219,605 |
| Mar 27, 2026 | 59.93 | 61.51 | 59.75 | 61.42 | +1.82% | 326,669 |
| Mar 26, 2026 | 61.00 | 61.95 | 59.84 | 60.32 | -2.09% | 231,191 |
| Mar 25, 2026 | 62.74 | 63.00 | 61.28 | 61.61 | -0.18% | 169,271 |
| Mar 24, 2026 | 63.20 | 63.82 | 61.66 | 61.72 | -3.68% | 327,195 |
| Mar 23, 2026 | 65.39 | 65.39 | 63.84 | 64.08 | +0.72% | 415,144 |
| Mar 20, 2026 | 68.83 | 69.24 | 63.08 | 63.62 | -7.53% | 1,020,072 |
| Mar 19, 2026 | 68.46 | 69.85 | 68.30 | 68.80 | -0.53% | 259,724 |
| Mar 18, 2026 | 69.69 | 71.17 | 69.13 | 69.17 | -1.80% | 370,219 |
| Mar 17, 2026 | 71.61 | 72.57 | 70.39 | 70.44 | -0.66% | 333,692 |
| Mar 16, 2026 | 71.31 | 71.89 | 70.20 | 70.91 | +0.61% | 242,225 |
| Mar 13, 2026 | 70.27 | 71.58 | 69.59 | 70.48 | +1.56% | 184,775 |
| Mar 12, 2026 | 69.93 | 70.91 | 69.24 | 69.40 | -2.17% | 160,488 |
| Mar 11, 2026 | 70.24 | 71.12 | 69.04 | 70.94 | +0.50% | 139,345 |
| Mar 10, 2026 | 69.40 | 71.92 | 69.10 | 70.59 | +1.04% | 194,517 |
| Mar 9, 2026 | 67.72 | 69.89 | 66.56 | 69.86 | +1.36% | 239,173 |
| Mar 6, 2026 | 69.03 | 69.03 | 66.15 | 68.92 | -1.63% | 367,985 |
| Mar 5, 2026 | 71.27 | 71.50 | 69.53 | 70.06 | -2.56% | 174,470 |
| Mar 4, 2026 | 72.83 | 73.54 | 71.87 | 71.90 | -1.22% | 174,499 |
| Mar 3, 2026 | 70.96 | 73.14 | 68.85 | 72.79 | +0.14% | 198,154 |
| Mar 2, 2026 | 71.41 | 73.10 | 68.75 | 72.69 | +0.72% | 267,222 |
| Feb 27, 2026 | 69.30 | 72.59 | 68.71 | 72.17 | +3.50% | 379,024 |
| Feb 26, 2026 | 66.51 | 69.81 | 66.01 | 69.73 | +1.18% | 202,041 |
| Feb 25, 2026 | 70.09 | 70.09 | 66.74 | 68.92 | -1.50% | 251,829 |
| Feb 24, 2026 | 69.92 | 70.41 | 69.29 | 69.97 | +0.92% | 152,472 |
| Feb 23, 2026 | 71.21 | 71.31 | 67.94 | 69.33 | -3.06% | 166,253 |
| Feb 20, 2026 | 70.97 | 71.69 | 70.44 | 71.52 | +0.83% | 156,441 |
| Feb 19, 2026 | 70.20 | 71.38 | 70.11 | 70.93 | +0.33% | 163,073 |
| Feb 18, 2026 | 71.02 | 71.56 | 70.34 | 70.70 | -0.58% | 152,590 |
| Feb 17, 2026 | 70.27 | 71.90 | 70.07 | 71.11 | +1.33% | 136,129 |
| Feb 13, 2026 | 68.80 | 70.19 | 68.06 | 70.18 | +2.92% | 109,264 |
| Feb 12, 2026 | 69.31 | 69.96 | 66.62 | 68.19 | -0.50% | 135,203 |
| Feb 11, 2026 | 70.62 | 71.50 | 68.25 | 68.53 | -2.75% | 154,791 |
| Feb 10, 2026 | 68.69 | 70.63 | 68.59 | 70.47 | +2.59% | 152,215 |
| Feb 9, 2026 | 68.30 | 68.90 | 67.60 | 68.69 | +0.19% | 161,237 |
| Feb 6, 2026 | 68.23 | 69.41 | 67.80 | 68.56 | +1.03% | 255,495 |
| Feb 5, 2026 | 66.93 | 68.48 | 66.81 | 67.86 | +1.39% | 187,147 |
| Feb 4, 2026 | 65.63 | 67.05 | 65.31 | 66.93 | +2.59% | 194,463 |
| Feb 3, 2026 | 66.21 | 67.04 | 64.42 | 65.24 | -1.39% | 179,232 |
| Feb 2, 2026 | 66.06 | 67.35 | 65.17 | 66.16 | -0.05% | 142,287 |
| Jan 30, 2026 | 66.91 | 67.21 | 65.50 | 66.19 | -1.08% | 220,749 |
| Jan 29, 2026 | 65.21 | 67.43 | 64.85 | 66.91 | +3.50% | 258,978 |
| Jan 28, 2026 | 64.72 | 65.48 | 64.16 | 64.65 | -0.08% | 128,628 |
| Jan 27, 2026 | 64.59 | 64.86 | 63.80 | 64.70 | +0.47% | 100,335 |
| Jan 26, 2026 | 63.98 | 64.99 | 63.67 | 64.40 | +0.78% | 155,167 |
| Jan 23, 2026 | 64.75 | 64.75 | 63.26 | 63.90 | -1.37% | 131,756 |
| Jan 22, 2026 | 65.39 | 65.50 | 64.78 | 64.79 | -0.32% | 134,230 |
| Jan 21, 2026 | 64.09 | 65.01 | 63.44 | 65.00 | +1.39% | 161,541 |
| Jan 20, 2026 | 64.67 | 65.30 | 63.90 | 64.11 | -1.96% | 133,562 |
| Jan 16, 2026 | 65.29 | 65.61 | 65.01 | 65.39 | -0.17% | 156,630 |
| Jan 15, 2026 | 64.16 | 65.75 | 63.99 | 65.50 | +2.38% | 244,723 |
| Jan 14, 2026 | 65.01 | 65.05 | 63.55 | 63.98 | -1.68% | 183,965 |
| Jan 13, 2026 | 65.38 | 66.08 | 64.75 | 65.07 | -0.49% | 180,683 |
| Jan 12, 2026 | 63.50 | 65.71 | 63.21 | 65.39 | +2.49% | 219,172 |
| Jan 9, 2026 | 63.64 | 64.55 | 62.85 | 63.80 | +0.47% | 278,634 |
| Jan 8, 2026 | 61.26 | 64.08 | 61.26 | 63.50 | +2.80% | 276,561 |
| Jan 7, 2026 | 62.06 | 62.91 | 60.91 | 61.77 | +0.05% | 168,647 |
| Jan 6, 2026 | 61.42 | 62.41 | 60.97 | 61.74 | -0.13% | 229,754 |
| Jan 5, 2026 | 59.50 | 61.97 | 59.50 | 61.82 | +3.36% | 234,026 |
| Jan 2, 2026 | 59.36 | 59.99 | 58.93 | 59.81 | +0.74% | 247,882 |
| Dec 31, 2025 | 60.04 | 60.49 | 59.33 | 59.37 | -1.07% | 228,640 |
| Dec 30, 2025 | 59.35 | 60.48 | 58.95 | 60.01 | +0.87% | 141,870 |
| Dec 29, 2025 | 58.94 | 59.54 | 58.73 | 59.49 | +1.14% | 176,995 |
| Dec 26, 2025 | 59.05 | 59.30 | 58.11 | 58.82 | -0.22% | 114,980 |
| Dec 24, 2025 | 59.42 | 59.58 | 58.76 | 58.95 | -0.62% | 98,583 |
| Dec 23, 2025 | 60.46 | 60.47 | 58.86 | 59.32 | -2.34% | 230,367 |
| Dec 22, 2025 | 61.31 | 61.68 | 60.35 | 60.74 | -0.91% | 151,441 |
| Dec 19, 2025 | 60.83 | 61.68 | 60.82 | 61.30 | -0.05% | 478,204 |
| Dec 18, 2025 | 61.84 | 61.84 | 60.78 | 61.33 | -0.65% | 259,576 |
| Dec 17, 2025 | 61.36 | 62.52 | 60.81 | 61.73 | -0.15% | 253,304 |
| Dec 16, 2025 | 62.55 | 62.55 | 61.56 | 61.82 | -0.88% | 291,936 |
| Dec 15, 2025 | 63.12 | 63.12 | 61.71 | 62.37 | -0.72% | 311,199 |
| Dec 12, 2025 | 62.35 | 63.13 | 61.29 | 62.82 | +1.09% | 275,040 |
| Dec 11, 2025 | 60.53 | 62.69 | 60.38 | 62.14 | +3.15% | 231,548 |
| Dec 10, 2025 | 59.68 | 60.54 | 59.35 | 60.24 | +1.48% | 413,926 |
| Dec 9, 2025 | 59.08 | 60.16 | 59.00 | 59.36 | +0.41% | 170,725 |
| Dec 8, 2025 | 60.56 | 60.56 | 58.92 | 59.12 | -1.89% | 241,634 |
| Dec 5, 2025 | 61.86 | 62.69 | 59.94 | 60.26 | -2.48% | 215,831 |
| Dec 4, 2025 | 61.46 | 62.11 | 61.10 | 61.79 | -0.02% | 178,190 |
| Dec 3, 2025 | 61.53 | 62.74 | 61.19 | 61.80 | +0.73% | 210,220 |
| Dec 2, 2025 | 61.26 | 61.59 | 58.62 | 61.35 | +0.43% | 268,958 |
| Dec 1, 2025 | 59.76 | 61.16 | 59.66 | 61.09 | +1.26% | 213,613 |
| Nov 28, 2025 | 60.59 | 60.74 | 59.72 | 60.33 | -0.69% | 85,885 |
| Nov 26, 2025 | 60.53 | 61.82 | 60.53 | 60.75 | -0.38% | 295,113 |
| Nov 25, 2025 | 58.52 | 61.62 | 58.52 | 60.98 | +5.21% | 240,232 |
| Nov 24, 2025 | 57.56 | 58.34 | 56.86 | 57.96 | +1.05% | 199,627 |
| Nov 21, 2025 | 56.17 | 57.63 | 56.00 | 57.36 | +2.96% | 176,798 |
| Nov 20, 2025 | 56.20 | 57.28 | 55.61 | 55.71 | -0.38% | 131,400 |
| Nov 19, 2025 | 56.28 | 56.76 | 55.85 | 55.92 | -0.83% | 130,170 |
| Nov 18, 2025 | 56.74 | 57.20 | 56.14 | 56.39 | -1.07% | 132,442 |
| Nov 17, 2025 | 57.37 | 57.53 | 56.80 | 57.00 | -0.30% | 152,156 |
| Nov 14, 2025 | 58.20 | 58.56 | 56.80 | 57.17 | -2.26% | 242,114 |
| Nov 13, 2025 | 59.20 | 60.01 | 58.08 | 58.49 | -2.16% | 206,769 |
| Nov 12, 2025 | 60.03 | 60.53 | 59.17 | 59.78 | -1.06% | 242,705 |
| Nov 11, 2025 | 59.20 | 61.00 | 58.90 | 60.42 | +2.84% | 146,815 |
| Nov 10, 2025 | 58.98 | 59.13 | 58.21 | 58.75 | +0.39% | 121,012 |
Daily open, high, low, close and volume for St. Joe Company (JOE). Showing 248 trading days. Unadjusted prices.