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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	50.04	51.76	51.76	52.22	49.55	397,712
July 23, 2025	50.59	49.96	49.96	50.94	49.71	250,265
July 22, 2025	49.95	50.42	50.42	50.89	49.95	199,700
July 21, 2025	49.65	49.62	49.62	50.06	49.13	211,005
July 18, 2025	50.07	49.46	49.46	50.07	49.05	252,300
July 17, 2025	50.34	49.92	49.92	51.11	49.92	229,537
July 16, 2025	50.22	50.26	50.26	50.93	49.72	206,317
July 15, 2025	51.78	49.86	49.86	52.06	49.81	219,916
July 14, 2025	51.51	51.71	51.71	52.09	51.3	192,120
July 11, 2025	51.14	51.69	51.69	52.23	50.77	232,100
July 10, 2025	50.27	51.58	51.58	52.45	49.98	376,800
July 09, 2025	49.39	50.76	50.76	50.88	49.29	276,525
July 08, 2025	48.35	49.34	49.34	49.71	48.16	339,400
July 07, 2025	48.98	48.27	48.27	49.4	48.25	204,409
July 03, 2025	49.06	49.5	49.5	49.6	49.06	133,300

The St. Joe Company (JOE) NYSE