St. Joe (JOE)
46.41
-0.52 (-1.11%)
At close: Mar 28, 2025, 10:41 AM
JOE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 47.48 | 47.54 | 46.66 | 46.98 | -0.18 | -0.38% | 147,939 |
| Mar 26, 2025 | 46.81 | 47.70 | 46.69 | 47.16 | 0.41 | 0.88% | 154,800 |
| Mar 25, 2025 | 47.06 | 47.18 | 46.30 | 46.75 | -0.12 | -0.26% | 225,900 |
| Mar 24, 2025 | 46.17 | 47.15 | 46.08 | 46.87 | 0.91 | 1.98% | 251,936 |
| Mar 21, 2025 | 46.25 | 46.88 | 45.63 | 45.96 | -0.83 | -1.77% | 537,069 |
| Mar 20, 2025 | 46.39 | 47.04 | 46.31 | 46.79 | -0.07 | -0.15% | 274,807 |
| Mar 19, 2025 | 46.61 | 47.08 | 46.41 | 46.86 | 0.07 | 0.15% | 321,200 |
| Mar 18, 2025 | 46.33 | 47.08 | 46.00 | 46.79 | 0.46 | 0.99% | 411,900 |
| Mar 17, 2025 | 44.39 | 46.51 | 44.39 | 46.33 | 1.52 | 3.39% | 339,800 |
| Mar 14, 2025 | 44.52 | 45.00 | 44.24 | 44.81 | 0.70 | 1.59% | 189,803 |
| Mar 13, 2025 | 44.39 | 45.19 | 43.91 | 44.11 | -0.58 | -1.30% | 212,992 |
| Mar 12, 2025 | 44.43 | 45.24 | 43.80 | 44.69 | 0.44 | 0.99% | 271,200 |
| Mar 11, 2025 | 45.87 | 46.23 | 44.25 | 44.25 | -1.56 | -3.41% | 398,214 |
| Mar 10, 2025 | 46.50 | 47.32 | 45.69 | 45.81 | -1.25 | -2.66% | 471,800 |
| Mar 7, 2025 | 47.00 | 47.37 | 46.40 | 47.06 | 0.06 | 0.13% | 295,507 |
| Mar 6, 2025 | 46.77 | 47.36 | 46.33 | 47.00 | -0.01 | -0.02% | 242,600 |
| Mar 5, 2025 | 46.90 | 47.60 | 46.61 | 47.01 | 0.04 | 0.09% | 233,000 |
| Mar 4, 2025 | 47.07 | 47.49 | 46.36 | 46.97 | -0.38 | -0.80% | 285,600 |
| Mar 3, 2025 | 48.00 | 48.92 | 47.33 | 47.35 | -0.62 | -1.29% | 326,340 |
| Feb 28, 2025 | 47.65 | 48.14 | 47.11 | 47.97 | 0.22 | 0.46% | 328,900 |
| Feb 27, 2025 | 48.00 | 49.47 | 47.36 | 47.75 | 1.31 | 2.82% | 310,200 |
| Feb 26, 2025 | 46.06 | 46.54 | 45.86 | 46.44 | 0.20 | 0.43% | 300,321 |
| Feb 25, 2025 | 45.76 | 46.65 | 45.51 | 46.24 | 0.62 | 1.36% | 301,900 |
| Feb 24, 2025 | 46.33 | 46.40 | 45.56 | 45.62 | -0.73 | -1.57% | 231,095 |
| Feb 21, 2025 | 47.76 | 47.76 | 45.94 | 46.35 | -1.01 | -2.13% | 275,523 |
| Feb 20, 2025 | 47.29 | 47.66 | 47.15 | 47.36 | -0.20 | -0.42% | 183,642 |
| Feb 19, 2025 | 47.30 | 47.95 | 46.83 | 47.56 | -0.40 | -0.83% | 143,912 |
| Feb 18, 2025 | 47.75 | 48.30 | 47.40 | 47.96 | 0.15 | 0.31% | 166,500 |
| Feb 14, 2025 | 47.88 | 48.22 | 47.71 | 47.81 | 0.28 | 0.59% | 121,637 |
| Feb 13, 2025 | 46.90 | 47.67 | 46.82 | 47.53 | 0.82 | 1.76% | 141,700 |
| Feb 12, 2025 | 46.00 | 46.71 | 45.86 | 46.71 | -0.09 | -0.19% | 176,500 |
| Feb 11, 2025 | 46.26 | 47.08 | 46.26 | 46.80 | 0.28 | 0.60% | 156,249 |
| Feb 10, 2025 | 47.04 | 47.57 | 46.50 | 46.52 | -0.31 | -0.66% | 177,900 |
| Feb 7, 2025 | 47.45 | 47.73 | 46.26 | 46.83 | -0.63 | -1.33% | 213,508 |
| Feb 6, 2025 | 47.93 | 48.16 | 47.22 | 47.46 | -0.38 | -0.79% | 174,809 |
| Feb 5, 2025 | 47.95 | 48.14 | 47.54 | 47.84 | 0.10 | 0.21% | 201,600 |
| Feb 4, 2025 | 47.54 | 47.89 | 47.25 | 47.74 | 0.09 | 0.19% | 192,200 |
| Feb 3, 2025 | 47.47 | 48.13 | 46.99 | 47.65 | -0.45 | -0.94% | 152,205 |
| Jan 31, 2025 | 49.04 | 49.49 | 47.81 | 48.10 | -0.90 | -1.84% | 235,100 |
| Jan 30, 2025 | 48.90 | 49.51 | 48.68 | 49.00 | 0.52 | 1.07% | 136,300 |
| Jan 29, 2025 | 49.34 | 49.60 | 48.38 | 48.48 | -0.68 | -1.38% | 183,282 |
| Jan 28, 2025 | 49.32 | 50.19 | 48.80 | 49.16 | -0.29 | -0.59% | 205,634 |
| Jan 27, 2025 | 47.92 | 49.80 | 47.82 | 49.45 | 1.67 | 3.50% | 261,849 |
| Jan 24, 2025 | 47.77 | 47.92 | 47.00 | 47.78 | -0.13 | -0.27% | 136,400 |
| Jan 23, 2025 | 47.20 | 47.99 | 47.02 | 47.91 | 0.46 | 0.97% | 162,700 |
| Jan 22, 2025 | 47.56 | 47.70 | 47.10 | 47.45 | -0.48 | -1.00% | 147,800 |
| Jan 21, 2025 | 48.30 | 48.87 | 47.64 | 47.93 | -0.20 | -0.42% | 232,145 |
| Jan 17, 2025 | 49.00 | 49.00 | 47.86 | 48.13 | -0.39 | -0.80% | 185,224 |
| Jan 16, 2025 | 48.00 | 48.67 | 47.78 | 48.52 | 0.60 | 1.25% | 259,600 |
| Jan 15, 2025 | 47.80 | 48.18 | 47.02 | 47.92 | 1.08 | 2.31% | 353,500 |