St. Joe (JOE)
47.16
0.32 (0.68%)
At close: Jan 15, 2025, 1:25 PM
JOE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 46.52 | 47.08 | 45.95 | 46.84 | 1.10 | 2.40% | 379,964 |
| Jan 13, 2025 | 43.59 | 46.20 | 43.51 | 45.74 | 2.13 | 4.88% | 569,400 |
| Jan 10, 2025 | 43.42 | 44.05 | 42.94 | 43.61 | -0.40 | -0.91% | 236,700 |
| Jan 8, 2025 | 44.47 | 45.15 | 43.95 | 44.01 | -0.38 | -0.86% | 266,200 |
| Jan 7, 2025 | 44.41 | 45.00 | 44.00 | 44.39 | -0.07 | -0.16% | 279,100 |
| Jan 6, 2025 | 44.90 | 45.43 | 44.40 | 44.46 | -0.56 | -1.24% | 234,942 |
| Jan 3, 2025 | 44.75 | 45.37 | 44.33 | 45.02 | 0.37 | 0.83% | 332,800 |
| Jan 2, 2025 | 45.15 | 45.46 | 44.19 | 44.65 | -0.28 | -0.62% | 226,014 |
| Dec 31, 2024 | 45.03 | 45.36 | 44.55 | 44.93 | 0.13 | 0.29% | 189,400 |
| Dec 30, 2024 | 44.64 | 44.95 | 43.81 | 44.80 | 0.05 | 0.11% | 162,910 |
| Dec 27, 2024 | 44.98 | 45.48 | 44.33 | 44.75 | -0.69 | -1.52% | 158,538 |
| Dec 26, 2024 | 44.85 | 45.50 | 44.46 | 45.44 | 0.34 | 0.75% | 198,800 |
| Dec 24, 2024 | 44.93 | 45.13 | 44.30 | 45.10 | 0.04 | 0.09% | 141,800 |
| Dec 23, 2024 | 44.55 | 45.13 | 44.10 | 45.06 | 0.51 | 1.14% | 253,016 |
| Dec 20, 2024 | 43.50 | 45.23 | 43.50 | 44.55 | 0.75 | 1.71% | 753,200 |
| Dec 19, 2024 | 44.15 | 44.86 | 43.77 | 43.80 | -0.32 | -0.73% | 256,120 |
| Dec 18, 2024 | 46.70 | 46.85 | 44.01 | 44.12 | -2.32 | -5.00% | 277,500 |
| Dec 17, 2024 | 47.07 | 47.76 | 46.21 | 46.44 | -0.89 | -1.88% | 343,700 |
| Dec 16, 2024 | 46.45 | 47.81 | 46.25 | 47.33 | 0.69 | 1.48% | 290,500 |
| Dec 13, 2024 | 47.00 | 47.10 | 46.30 | 46.64 | -0.46 | -0.98% | 241,326 |
| Dec 12, 2024 | 47.45 | 47.75 | 46.90 | 47.10 | -0.35 | -0.74% | 353,600 |
| Dec 11, 2024 | 48.15 | 48.29 | 46.84 | 47.45 | -0.37 | -0.77% | 338,742 |
| Dec 10, 2024 | 48.44 | 48.67 | 47.65 | 47.82 | -0.75 | -1.54% | 271,800 |
| Dec 9, 2024 | 48.62 | 49.16 | 48.51 | 48.57 | 0.28 | 0.58% | 260,200 |
| Dec 6, 2024 | 49.31 | 49.38 | 48.08 | 48.29 | -0.60 | -1.23% | 304,059 |
| Dec 5, 2024 | 49.31 | 49.31 | 48.45 | 48.89 | -0.43 | -0.87% | 299,934 |
| Dec 4, 2024 | 50.28 | 50.52 | 49.03 | 49.32 | -1.08 | -2.14% | 370,300 |
| Dec 3, 2024 | 51.00 | 51.26 | 50.32 | 50.40 | -0.51 | -1.00% | 185,400 |
| Dec 2, 2024 | 51.08 | 51.11 | 50.61 | 50.91 | -0.17 | -0.33% | 299,321 |
| Nov 29, 2024 | 51.10 | 51.48 | 50.42 | 51.08 | 0.08 | 0.16% | 148,425 |
| Nov 27, 2024 | 51.49 | 51.96 | 50.79 | 51.00 | -0.27 | -0.53% | 294,100 |
| Nov 26, 2024 | 51.25 | 51.30 | 50.28 | 51.27 | -0.13 | -0.25% | 309,300 |
| Nov 25, 2024 | 51.01 | 51.95 | 51.01 | 51.40 | 0.81 | 1.60% | 799,409 |
| Nov 22, 2024 | 50.35 | 50.86 | 49.99 | 50.59 | 0.63 | 1.26% | 316,500 |
| Nov 21, 2024 | 50.21 | 50.21 | 49.65 | 49.96 | -0.16 | -0.32% | 254,700 |
| Nov 20, 2024 | 50.22 | 50.72 | 49.93 | 50.12 | -0.38 | -0.75% | 179,602 |
| Nov 19, 2024 | 49.86 | 50.52 | 49.40 | 50.50 | 0.32 | 0.64% | 207,900 |
| Nov 18, 2024 | 49.81 | 50.94 | 49.54 | 50.18 | 0.22 | 0.44% | 244,409 |
| Nov 15, 2024 | 50.31 | 50.47 | 49.36 | 49.96 | -0.11 | -0.22% | 317,900 |
| Nov 14, 2024 | 50.57 | 50.76 | 49.89 | 50.07 | -0.52 | -1.03% | 389,430 |
| Nov 13, 2024 | 51.32 | 51.36 | 50.36 | 50.59 | -0.44 | -0.86% | 276,100 |
| Nov 12, 2024 | 52.00 | 52.64 | 50.92 | 51.03 | -1.30 | -2.48% | 258,692 |
| Nov 11, 2024 | 52.94 | 53.01 | 52.20 | 52.33 | -0.35 | -0.66% | 234,333 |
| Nov 8, 2024 | 53.16 | 53.16 | 52.38 | 52.68 | -0.35 | -0.66% | 391,500 |
| Nov 7, 2024 | 53.36 | 54.03 | 52.81 | 53.03 | -0.37 | -0.69% | 290,012 |
| Nov 6, 2024 | 53.00 | 54.00 | 52.66 | 53.40 | 1.17 | 2.24% | 675,900 |
| Nov 5, 2024 | 50.92 | 52.23 | 50.92 | 52.23 | 0.86 | 1.67% | 207,327 |
| Nov 4, 2024 | 50.42 | 51.64 | 50.18 | 51.37 | 0.69 | 1.36% | 190,900 |
| Nov 1, 2024 | 52.07 | 52.48 | 50.62 | 50.68 | -1.02 | -1.97% | 180,500 |
| Oct 31, 2024 | 52.20 | 52.77 | 51.68 | 51.70 | -0.38 | -0.73% | 183,134 |