St. Joe (JOE)
NYSE: JOE
· Real-Time Price · USD
50.18
1.13 (2.30%)
At close: Sep 04, 2025, 3:59 PM
50.18
0.00%
After-hours: Sep 04, 2025, 06:19 PM EDT
JOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.45 | 50.01 | 49.01 | 49.05 | 49.05 | -0.81% | 183,758 |
| Sep 2, 2025 | 50.05 | 50.08 | 49.18 | 49.45 | 49.45 | -2.00% | 232,600 |
| Aug 29, 2025 | 50.68 | 50.90 | 50.35 | 50.46 | 50.46 | -0.39% | 164,200 |
| Aug 28, 2025 | 51.14 | 51.35 | 50.20 | 50.66 | 50.66 | -0.22% | 176,400 |
| Aug 27, 2025 | 50.18 | 51.11 | 50.18 | 50.77 | 50.77 | -0.02% | 249,242 |
| Aug 26, 2025 | 50.20 | 51.01 | 50.20 | 50.78 | 50.78 | 1.05% | 181,100 |
| Aug 25, 2025 | 51.29 | 51.49 | 50.13 | 50.25 | 50.25 | -2.14% | 192,934 |
| Aug 22, 2025 | 49.23 | 51.39 | 49.01 | 51.35 | 51.35 | 4.77% | 591,541 |
| Aug 21, 2025 | 48.93 | 49.33 | 48.57 | 49.01 | 48.87 | -0.33% | 149,800 |
| Aug 20, 2025 | 49.94 | 50.20 | 49.13 | 49.17 | 49.03 | -1.54% | 192,022 |
| Aug 19, 2025 | 49.60 | 50.81 | 49.60 | 49.94 | 49.80 | 0.71% | 182,710 |
| Aug 18, 2025 | 50.18 | 50.73 | 49.52 | 49.59 | 49.45 | -1.22% | 123,000 |
| Aug 15, 2025 | 50.75 | 50.80 | 49.99 | 50.20 | 50.06 | -1.01% | 305,100 |
| Aug 14, 2025 | 51.25 | 51.41 | 50.44 | 50.71 | 50.57 | -1.76% | 216,883 |
| Aug 13, 2025 | 50.75 | 51.80 | 50.45 | 51.62 | 51.47 | 2.08% | 438,500 |
| Aug 12, 2025 | 50.67 | 50.85 | 49.99 | 50.57 | 50.43 | 0.58% | 352,900 |
| Aug 11, 2025 | 50.44 | 50.79 | 49.50 | 50.28 | 50.14 | -0.24% | 221,200 |
| Aug 8, 2025 | 50.46 | 50.79 | 50.07 | 50.40 | 50.26 | 0.18% | 114,200 |
| Aug 7, 2025 | 50.73 | 50.82 | 50.13 | 50.31 | 50.17 | 0.00% | 142,200 |
| Aug 6, 2025 | 50.96 | 51.05 | 50.28 | 50.31 | 50.17 | -1.35% | 151,535 |