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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.46	61.79	61.84	62.09	61.1	139,590
December 03, 2025	61.53	61.8	61.8	62.74	61.19	210,220
December 02, 2025	61.26	61.35	61.35	61.59	58.62	269,000
December 01, 2025	59.76	61.09	61.09	61.16	59.66	213,613
November 28, 2025	60.59	60.33	60.33	60.74	59.72	85,900
November 26, 2025	60.53	60.75	60.75	61.82	60.53	295,113
November 25, 2025	58.52	60.98	60.98	61.62	58.52	240,232
November 24, 2025	57.56	57.96	57.96	58.34	56.86	199,627
November 21, 2025	56.17	57.36	57.36	57.63	56	176,800
November 20, 2025	56.2	55.71	55.71	57.28	55.61	131,400
November 19, 2025	56.28	55.92	55.92	56.76	55.85	130,200
November 18, 2025	56.74	56.39	56.39	57.2	56.14	132,442
November 17, 2025	57.37	57	57	57.53	56.8	152,200
November 14, 2025	58.2	57.17	57.17	58.56	56.8	242,114
November 13, 2025	59.2	58.49	58.49	60.01	58.08	206,800
November 12, 2025	60.03	59.78	59.62	60.53	59.17	242,705
November 11, 2025	59.2	60.42	60.26	61	58.9	146,815
November 10, 2025	58.98	58.75	58.59	59.13	58.21	121,012
November 07, 2025	58.96	58.52	58.52	59.63	58.02	199,821
November 06, 2025	59.5	58.6	58.6	59.5	58.31	170,600
November 05, 2025	59.42	59.49	59.49	59.7	58.08	382,800
November 04, 2025	58.76	58.9	58.9	59.57	58.09	239,100
November 03, 2025	56.24	58.73	58.73	58.89	56.2	375,400
October 31, 2025	54.37	56.78	56.78	57.49	53.99	411,381
October 30, 2025	51.34	54.85	54.85	56.69	51.34	641,924
October 29, 2025	50.42	49.03	49.03	50.68	48.82	249,200
October 28, 2025	50.59	50.71	50.71	50.76	50	131,800
October 27, 2025	51.32	50.92	50.92	51.77	50.55	174,500
October 24, 2025	50.64	51.06	51.06	51.1	50.18	105,800
October 23, 2025	50.35	50.28	50.28	50.9	49.8	116,200
October 22, 2025	49.39	50.44	50.44	51.21	49.06	216,100
October 21, 2025	48.66	49.2	49.2	49.49	48.58	94,900
October 20, 2025	48.25	48.81	48.81	48.87	48.23	133,300
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

The St. Joe Company (JOE) NYSE