St. Joe (JOE)
NYSE: JOE
· Real-Time Price · USD
50.16
-0.55 (-1.08%)
At close: Aug 15, 2025, 3:59 PM
50.25
0.17%
After-hours: Aug 15, 2025, 05:20 PM EDT
JOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.25 | 51.41 | 50.48 | 50.71 | 50.71 | -1.76% | 211,987 |
| Aug 13, 2025 | 50.75 | 51.80 | 50.45 | 51.62 | 51.62 | 2.08% | 438,500 |
| Aug 12, 2025 | 50.67 | 50.85 | 49.99 | 50.57 | 50.57 | 0.58% | 352,900 |
| Aug 11, 2025 | 50.44 | 50.79 | 49.50 | 50.28 | 50.28 | -0.24% | 221,200 |
| Aug 8, 2025 | 50.46 | 50.79 | 50.07 | 50.40 | 50.40 | 0.18% | 114,200 |
| Aug 7, 2025 | 50.73 | 50.82 | 50.13 | 50.31 | 50.31 | 0.00% | 142,200 |
| Aug 6, 2025 | 50.96 | 51.05 | 50.28 | 50.31 | 50.31 | -1.35% | 151,535 |
| Aug 5, 2025 | 50.44 | 51.08 | 50.07 | 51.00 | 51.00 | 1.33% | 217,544 |
| Aug 4, 2025 | 50.06 | 50.70 | 49.77 | 50.33 | 50.33 | 0.94% | 167,800 |
| Aug 1, 2025 | 50.48 | 50.71 | 49.77 | 49.86 | 49.86 | -1.27% | 219,426 |
| Jul 31, 2025 | 50.72 | 51.50 | 50.36 | 50.50 | 50.50 | -1.54% | 219,600 |
| Jul 30, 2025 | 51.78 | 52.37 | 51.03 | 51.29 | 51.29 | -1.06% | 221,528 |
| Jul 29, 2025 | 50.98 | 51.90 | 50.69 | 51.84 | 51.84 | 2.45% | 217,901 |
| Jul 28, 2025 | 51.05 | 51.40 | 50.60 | 50.60 | 50.60 | -1.13% | 223,500 |
| Jul 25, 2025 | 52.31 | 52.31 | 50.84 | 51.18 | 51.18 | -1.12% | 204,344 |
| Jul 24, 2025 | 50.04 | 52.22 | 49.55 | 51.76 | 51.76 | 3.60% | 397,712 |
| Jul 23, 2025 | 50.59 | 50.94 | 49.71 | 49.96 | 49.96 | -0.91% | 250,265 |
| Jul 22, 2025 | 49.95 | 50.89 | 49.95 | 50.42 | 50.42 | 1.61% | 199,700 |
| Jul 21, 2025 | 49.65 | 50.06 | 49.13 | 49.62 | 49.62 | 0.32% | 211,005 |
| Jul 18, 2025 | 50.07 | 50.07 | 49.05 | 49.46 | 49.46 | -0.92% | 252,300 |