The St. Joe Company - JOE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48.5	48.13	48.13	48.89	47.59	179,107
October 16, 2025	48.55	48.66	48.66	49.16	48.45	171,800
October 15, 2025	48.65	48.65	48.65	49.16	48.11	124,028
October 14, 2025	47.35	48.56	48.56	48.64	47.35	143,718
October 13, 2025	47.15	47.56	47.56	47.74	46.61	197,400
October 10, 2025	47.6	46.89	46.89	47.76	46.37	164,500
October 09, 2025	47.37	47.38	47.38	47.87	47.13	126,900
October 08, 2025	47.23	47.64	47.64	47.66	46.77	112,203
October 07, 2025	47.53	47.17	47.17	47.93	47.03	181,023
October 06, 2025	49.17	47.78	47.78	49.38	47.5	167,592
October 03, 2025	49.1	49.26	49.26	49.87	48.71	227,848
October 02, 2025	49.42	48.82	48.82	49.95	48.46	163,002
October 01, 2025	49.06	49.58	49.58	49.8	48.93	153,246
September 30, 2025	49.2	49.48	49.48	50.08	48.96	168,504
September 29, 2025	49.42	49.47	49.47	49.55	48.82	163,200
September 26, 2025	48.7	49.34	49.34	49.38	48.55	145,600
September 25, 2025	48.57	48.53	48.53	49.49	48.38	183,932
September 24, 2025	49.69	49.02	49.02	50.06	48.99	177,600
September 23, 2025	50.19	49.98	49.98	50.84	49.83	205,300
September 22, 2025	50.29	50.12	50.12	50.4	49.66	239,139
September 19, 2025	52.16	50.56	50.56	52.36	50.54	601,207
September 18, 2025	51.46	52.16	52.16	52.53	51.14	200,439
September 17, 2025	52.03	51.46	51.46	53.27	51.4	224,339
September 16, 2025	52	51.66	51.66	52.1	51.56	137,600
September 15, 2025	51.98	52.08	52.08	52.28	51.41	148,938
September 12, 2025	52.5	51.9	51.9	52.5	51.71	144,234
September 11, 2025	50.23	52.6	52.6	52.62	50.23	266,842
September 10, 2025	50.57	50.22	50.22	51.23	50.18	145,749
September 09, 2025	52.23	50.82	50.82	52.33	50.32	233,200
September 08, 2025	51.38	52.64	52.64	52.89	50.89	323,344
September 05, 2025	50.52	51.14	51.14	51.45	50.13	332,400
September 04, 2025	49.28	50.18	50.18	50.18	48.85	193,741
September 03, 2025	49.45	49.05	49.05	50.01	49.01	183,800
September 02, 2025	50.05	49.45	49.45	50.08	49.18	232,600
August 29, 2025	50.68	50.46	50.46	50.9	50.35	164,200
August 28, 2025	51.14	50.66	50.66	51.35	50.2	176,400
August 27, 2025	50.18	50.77	50.77	51.11	50.18	249,242
August 26, 2025	50.2	50.78	50.78	51.01	50.2	181,100
August 25, 2025	51.29	50.25	50.25	51.49	50.13	192,934
August 22, 2025	49.23	51.35	51.35	51.39	49.01	591,541
August 21, 2025	48.93	49.01	48.87	49.33	48.57	149,800
August 20, 2025	49.94	49.17	49.17	50.2	49.13	192,022
August 19, 2025	49.6	49.94	49.94	50.81	49.6	182,710
August 18, 2025	50.18	49.59	49.59	50.73	49.52	122,988
August 15, 2025	50.75	50.2	50.2	50.8	49.99	305,100
August 14, 2025	51.25	50.71	50.71	51.41	50.44	216,883
August 13, 2025	50.75	51.62	51.62	51.8	50.45	438,500
August 12, 2025	50.67	50.57	50.57	50.85	49.99	352,900
August 11, 2025	50.44	50.28	50.28	50.79	49.5	221,200
August 08, 2025	50.46	50.4	50.4	50.79	50.07	114,200
August 07, 2025	50.73	50.31	50.31	50.82	50.13	142,200
August 06, 2025	50.96	50.31	50.31	51.05	50.28	151,535
August 05, 2025	50.44	51	51	51.08	50.07	217,544
August 04, 2025	50.06	50.33	50.33	50.7	49.77	167,800
August 01, 2025	50.48	49.86	49.86	50.71	49.77	219,426
July 31, 2025	50.72	50.5	50.5	51.5	50.36	219,600
July 30, 2025	51.78	51.29	51.29	52.37	51.03	221,528
July 29, 2025	50.98	51.84	51.84	51.9	50.69	217,901
July 28, 2025	51.05	50.6	50.6	51.4	50.6	223,500
July 25, 2025	52.31	51.18	51.18	52.31	50.84	204,344

The St. Joe Company (JOE) NYSE