The St. Joe Company (JOE) NYSE

63.58

+0.81(+1.29%)

Updated at June 02 04:00PM

Currency In USD

JOE Historical Return

If you invested $1000 in The St. Joe Company (JOE) 10 years ago, it would be worth $3,872.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,418.88, while $1000 invested 1 year ago would be worth $1,434.89. This corresponds to total returns of 287.21%, 41.89%, 43.49%, respectively, with annualized returns of 14.49%, 7.24%, 43.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JOE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	62.55	63.58	63.58	63.75	62.32	146,773
June 01, 2026	63.79	62.77	62.77	63.98	62.59	229,842
May 29, 2026	63.95	63.63	63.63	64.69	63.58	246,074
May 28, 2026	63.3	64.22	64.22	64.43	62.84	183,854
May 27, 2026	64.37	63.87	63.87	65.01	63.19	239,830
May 26, 2026	64.1	64.15	64.15	64.65	63.89	135,232
May 22, 2026	63.9	63.81	63.81	64	63.33	29,404
May 21, 2026	63.99	64.03	64.03	64.54	63.41	89,436
May 20, 2026	63.32	64.97	64.97	64.99	63.23	120,889
May 19, 2026	64.11	63.15	63.15	64.43	62.78	124,184
May 18, 2026	63.52	64.33	64.33	64.91	63.09	146,499
May 15, 2026	63.72	63.57	63.57	64.3	63.08	157,599
May 14, 2026	64.29	64.23	64.23	65	63.7	175,831
May 13, 2026	63.54	63.54	63.54	64.39	62.86	212,912
May 12, 2026	65.25	64.21	64.21	65.41	64.12	183,322
May 11, 2026	65.88	65.1	65.1	67.53	64.49	192,084
May 08, 2026	65.23	65.79	65.79	67.35	65.23	266,988
May 07, 2026	66.21	65.05	65.05	66.25	63.7	277,887
May 06, 2026	65.36	65.7	65.7	66.64	64.39	405,978
May 05, 2026	65.86	65	65	67.18	64.75	577,364
May 04, 2026	61	65.18	65.18	65.2	61	483,967
May 01, 2026	64.8	61.74	61.74	65.61	60.91	551,553
April 30, 2026	67.78	64.57	64.57	67.78	63.32	314,497
April 29, 2026	70.47	69.03	69.03	71.89	68.65	161,199
April 28, 2026	71.94	70.95	70.95	72.55	70.83	142,362
April 27, 2026	71.07	71.32	71.32	72	70.27	149,045
April 24, 2026	69.13	71.01	71.01	71.3	68.56	137,723
April 23, 2026	68.35	69.58	69.58	69.96	68.2	114,328
April 22, 2026	68.66	68.35	68.35	69.34	67.88	157,604
April 21, 2026	69.32	68.43	68.43	70.3	68.38	199,204
April 20, 2026	68	69	69	69.01	67.88	136,808
April 17, 2026	67.52	68.32	68.32	69.2	66.99	853,459
April 16, 2026	66.47	66.74	66.74	67.51	65.69	189,211
April 15, 2026	67.43	66.98	66.98	68.5	66.87	118,832
April 14, 2026	67.25	67.94	67.94	68.18	67.25	178,458
April 13, 2026	67.39	67.61	67.61	67.61	66.33	179,546
April 10, 2026	67.78	67.37	67.37	68.64	67.16	128,470
April 09, 2026	66.8	67.85	67.85	68.57	66.73	197,802
April 08, 2026	67.18	67.52	67.52	68.65	66.58	262,246
April 07, 2026	64.81	65.12	65.12	65.39	64.3	194,000
April 06, 2026	64.85	64.95	64.95	65.3	64.36	110,880
April 02, 2026	63.65	65.15	65.15	65.33	63.29	165,480
April 01, 2026	62.77	64.35	64.35	64.87	62.77	253,882
March 31, 2026	63.63	62.8	62.8	63.78	62.24	226,698
March 30, 2026	62.57	62.65	62.65	63.39	61.5	166,280
March 27, 2026	59.93	61.42	61.42	61.51	59.75	326,596
March 26, 2026	61	60.32	60.32	61.95	59.84	231,190
March 25, 2026	62.74	61.61	61.61	62.96	61.31	165,706
March 24, 2026	63.2	61.72	61.72	63.82	61.66	326,844
March 23, 2026	65.39	64.08	64.08	65.4	63.84	414,975
March 20, 2026	68.83	63.62	63.62	69.24	63.08	1.02M
March 19, 2026	68.46	68.8	68.8	69.85	68.3	256,974
March 18, 2026	69.69	69.17	69.17	71.17	69.13	370,208
March 17, 2026	71.61	70.44	70.44	72.57	70.39	333,692
March 16, 2026	71.31	70.91	70.91	71.89	70.2	242,208
March 13, 2026	70.27	70.48	70.48	71.58	69.59	184,773
March 12, 2026	69.93	69.4	69.4	70.91	69.24	160,410
March 11, 2026	70.24	70.94	70.94	71.12	69.04	139,345
March 10, 2026	69.4	70.59	70.59	71.92	69.1	194,513
March 09, 2026	67.72	69.86	69.86	69.89	66.56	238,792