St. Joe (JOE)
NYSE: JOE
· Real-Time Price · USD
48.64
0.08 (0.16%)
At close: Oct 15, 2025, 3:59 PM
48.65
0.02%
After-hours: Oct 15, 2025, 06:18 PM EDT
JOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 47.35 | 48.64 | 47.35 | 48.56 | 48.56 | 2.10% | 143,548 |
| Oct 13, 2025 | 47.15 | 47.74 | 46.61 | 47.56 | 47.56 | 1.43% | 197,400 |
| Oct 10, 2025 | 47.60 | 47.76 | 46.37 | 46.89 | 46.89 | -1.03% | 164,500 |
| Oct 9, 2025 | 47.37 | 47.87 | 47.13 | 47.38 | 47.38 | -0.55% | 126,900 |
| Oct 8, 2025 | 47.23 | 47.66 | 46.77 | 47.64 | 47.64 | 1.00% | 112,203 |
| Oct 7, 2025 | 47.53 | 47.93 | 47.03 | 47.17 | 47.17 | -1.28% | 181,023 |
| Oct 6, 2025 | 49.17 | 49.38 | 47.50 | 47.78 | 47.78 | -3.00% | 167,592 |
| Oct 3, 2025 | 49.10 | 49.87 | 48.71 | 49.26 | 49.26 | 0.90% | 227,848 |
| Oct 2, 2025 | 49.42 | 49.95 | 48.46 | 48.82 | 48.82 | -1.53% | 163,002 |
| Oct 1, 2025 | 49.06 | 49.80 | 48.93 | 49.58 | 49.58 | 0.20% | 153,246 |
| Sep 30, 2025 | 49.20 | 50.08 | 48.96 | 49.48 | 49.48 | 0.02% | 168,504 |
| Sep 29, 2025 | 49.42 | 49.55 | 48.82 | 49.47 | 49.47 | 0.26% | 163,200 |
| Sep 26, 2025 | 48.70 | 49.38 | 48.55 | 49.34 | 49.34 | 1.67% | 145,600 |
| Sep 25, 2025 | 48.57 | 49.49 | 48.38 | 48.53 | 48.53 | -1.00% | 183,932 |
| Sep 24, 2025 | 49.69 | 50.06 | 48.99 | 49.02 | 49.02 | -1.92% | 177,600 |
| Sep 23, 2025 | 50.19 | 50.84 | 49.83 | 49.98 | 49.98 | -0.28% | 205,300 |
| Sep 22, 2025 | 50.29 | 50.40 | 49.66 | 50.12 | 50.12 | -0.87% | 239,139 |
| Sep 19, 2025 | 52.16 | 52.36 | 50.54 | 50.56 | 50.56 | -3.07% | 601,207 |
| Sep 18, 2025 | 51.46 | 52.53 | 51.14 | 52.16 | 52.16 | 1.36% | 204,500 |
| Sep 17, 2025 | 52.03 | 53.27 | 51.40 | 51.46 | 51.46 | -0.39% | 224,348 |
Page 1 of 136