St. Joe (JOE)
NYSE: JOE
· Real-Time Price · USD
49.02
-0.96 (-1.92%)
At close: Sep 24, 2025, 3:59 PM
49.02
0.00%
After-hours: Sep 24, 2025, 05:51 PM EDT
JOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 49.69 | 50.06 | 48.99 | 49.02 | 49.02 | -1.92% | 171,546 |
| 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 |
| Sep 16, 2025 | 52.00 | 52.10 | 51.56 | 51.66 | 51.66 | -0.81% | 137,600 |
| Sep 15, 2025 | 51.98 | 52.28 | 51.41 | 52.08 | 52.08 | 0.35% | 148,938 |
| Sep 12, 2025 | 52.50 | 52.50 | 51.71 | 51.90 | 51.90 | -1.33% | 144,234 |
| Sep 11, 2025 | 50.23 | 52.62 | 50.23 | 52.60 | 52.60 | 4.74% | 266,842 |
| Sep 10, 2025 | 50.57 | 51.23 | 50.18 | 50.22 | 50.22 | -1.18% | 145,749 |
| Sep 9, 2025 | 52.23 | 52.33 | 50.32 | 50.82 | 50.82 | -3.46% | 233,200 |
| Sep 8, 2025 | 51.38 | 52.89 | 50.89 | 52.64 | 52.64 | 2.93% | 323,344 |
| Sep 5, 2025 | 50.52 | 51.45 | 50.13 | 51.14 | 51.14 | 1.91% | 332,400 |
| Sep 4, 2025 | 49.28 | 50.18 | 48.85 | 50.18 | 50.18 | 2.30% | 193,741 |
| Sep 3, 2025 | 49.45 | 50.01 | 49.01 | 49.05 | 49.05 | -0.81% | 183,800 |
| 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 |