The St. Joe Company (JOE) NYSE

Currency In USD

JOE Historical Return

If you invested $1000 in The St. Joe Company (JOE) 10 years ago, it would be worth $3,522.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,467.58, while $1000 invested 1 year ago would be worth $1,246.55. This corresponds to total returns of 252.24%, 46.76%, 24.65%, respectively, with annualized returns of 13.41%, 7.97%, 24.65%.

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
July 31, 2026	62.93	62.24	62.24	63.62	60.41	208,533
July 30, 2026	64	63.07	63.07	66.21	62.62	250,990
July 29, 2026	62	61.92	61.92	62.46	61.81	193,178
July 28, 2026	62.28	62.26	62.26	63.17	62.22	154,342
July 27, 2026	62.69	61.98	61.98	63.3	61.31	152,088
July 23, 2026	61.12	62.13	62.13	62.58	61.12	307,947
July 22, 2026	60.61	61.82	61.82	61.91	60.33	212,762
July 21, 2026	60.23	60.57	60.57	60.98	59.85	262,142
July 20, 2026	60.55	60.24	60.24	63.44	59.83	222,440
July 17, 2026	61.18	60.55	60.55	62.15	60.48	222,505
July 16, 2026	61.8	61.53	61.53	62.76	61.41	223,376
July 15, 2026	60.82	61.51	61.51	61.73	60.33	257,322
July 14, 2026	61.02	60.54	60.54	61.52	60.28	239,035
July 13, 2026	60.86	60.67	60.67	61.79	60.2	213,055
July 10, 2026	61.4	60.75	60.75	61.9	60.33	175,695
July 09, 2026	59.7	61.27	61.27	61.44	58.87	276,500
July 08, 2026	59.1	59.56	59.56	60.11	58.61	343,909
July 07, 2026	61.04	59.61	59.61	61.14	59.37	295,024
July 06, 2026	61.22	60.72	60.72	62.05	60.27	227,811
July 02, 2026	61.72	61.33	61.33	62.68	60.86	186,743
July 01, 2026	62.94	61.42	61.42	63.76	61.38	386,263
June 30, 2026	62.9	62.63	62.63	63.33	61.4	390,535
June 29, 2026	65.68	62.97	62.97	65.68	62.52	358,503
June 26, 2026	66.99	66	66	67.24	65.27	805,325
June 25, 2026	66.82	66.69	66.69	67.74	66.38	189,580
June 24, 2026	66.57	66.82	66.82	67.57	66.56	238,021
June 23, 2026	65.63	66.31	66.31	66.89	65.24	195,231
June 22, 2026	66.02	65.32	65.32	67.09	65.13	306,492
June 18, 2026	63.89	65.94	65.94	66.13	62.95	972,629
June 17, 2026	63.89	63.48	63.48	64.77	62.68	225,238
June 16, 2026	65.05	64.37	64.37	65.3	64.16	212,011
June 15, 2026	64.97	65.07	65.07	66.14	64.46	351,812
June 12, 2026	65.23	64.92	64.92	65.94	64.65	240,800
June 11, 2026	65	64.96	64.96	65.32	64.31	191,074
June 10, 2026	65.5	64.57	64.57	65.52	64.44	197,595
June 09, 2026	64.71	65.48	65.48	65.56	64.39	189,441
June 08, 2026	65	64.71	64.71	65.84	64.6	186,620
June 05, 2026	65	64.87	64.87	65.6	64.31	205,791
June 04, 2026	65.65	65.05	65.05	66.02	64.43	246,247
June 03, 2026	62.99	64.49	64.49	64.5	62.99	203,554
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