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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.97	71.52	71.52	71.69	70.44	156,441
February 19, 2026	70.2	70.93	70.93	71.38	70.11	163,100
February 18, 2026	71.02	70.7	70.7	71.56	70.34	152,600
February 17, 2026	70.27	71.11	71.11	71.9	70.07	136,129
February 13, 2026	68.8	70.18	70.18	70.19	68.06	109,300
February 12, 2026	69.31	68.19	68.19	69.96	66.62	135,203
February 11, 2026	70.62	68.53	68.53	71.5	68.25	154,800
February 10, 2026	68.69	70.47	70.47	70.63	68.59	152,215
February 09, 2026	68.3	68.69	68.69	68.9	67.6	161,237
February 06, 2026	68.23	68.56	68.56	69.41	67.8	255,500
February 05, 2026	66.93	67.86	67.86	68.48	66.81	187,147
February 04, 2026	65.63	66.93	66.93	67.05	65.31	194,500
February 03, 2026	66.21	65.24	65.24	67.04	64.42	179,232
February 02, 2026	66.06	66.16	66.16	67.35	65.17	142,300
January 30, 2026	66.91	66.19	66.19	67.21	65.5	220,749
January 29, 2026	65.21	66.91	66.91	67.43	64.85	259,000
January 28, 2026	64.72	64.65	64.65	65.48	64.16	128,628
January 27, 2026	64.59	64.7	64.7	64.86	63.8	100,335
January 26, 2026	63.98	64.4	64.4	64.99	63.67	155,200
January 23, 2026	64.75	63.9	63.9	64.75	63.26	131,800
January 22, 2026	65.39	64.79	64.79	65.5	64.78	134,230
January 21, 2026	64.09	65	65	65.01	63.44	161,541
January 20, 2026	64.67	64.11	64.11	65.3	63.9	133,600
January 16, 2026	65.29	65.39	65.39	65.61	65.01	156,630
January 15, 2026	64.16	65.5	65.5	65.75	63.99	244,723
January 14, 2026	65.01	63.98	63.98	65.05	63.55	184,000
January 13, 2026	65.38	65.07	65.07	66.08	64.75	180,700
January 12, 2026	63.5	65.39	65.39	65.71	63.21	219,200
January 09, 2026	63.64	63.8	63.8	64.55	62.85	278,634
January 08, 2026	61.26	63.5	63.5	64.08	61.26	276,600
January 07, 2026	62.06	61.77	61.77	62.91	60.91	168,647
January 06, 2026	61.42	61.74	61.74	62.41	60.97	229,800
January 05, 2026	59.5	61.82	61.82	61.97	59.5	234,026
January 02, 2026	59.36	59.81	59.81	59.99	58.93	247,900
December 31, 2025	60.04	59.37	59.37	60.49	59.33	228,640
December 30, 2025	59.35	60.01	60.01	60.48	58.95	141,900
December 29, 2025	58.94	59.49	59.49	59.54	58.73	177,000
December 26, 2025	59.05	58.82	58.82	59.31	58.11	115,000
December 24, 2025	59.42	58.95	58.95	59.58	58.76	98,600
December 23, 2025	60.46	59.32	59.32	60.47	58.86	230,400
December 22, 2025	61.31	60.74	60.74	61.68	60.35	151,441
December 19, 2025	60.83	61.3	61.3	61.68	60.82	478,204
December 18, 2025	61.84	61.33	61.33	61.84	60.78	259,600
December 17, 2025	61.36	61.73	61.73	62.52	60.81	253,304
December 16, 2025	62.55	61.82	61.82	62.55	61.56	291,936
December 15, 2025	63.12	62.37	62.37	63.12	61.71	311,200
December 12, 2025	62.35	62.82	62.82	63.13	61.29	275,040
December 11, 2025	60.53	62.14	62.14	62.69	60.38	231,548
December 10, 2025	59.68	60.24	60.24	60.54	59.35	413,926
December 09, 2025	59.08	59.36	59.36	60.16	59	170,725
December 08, 2025	60.56	59.12	59.12	60.56	58.92	241,634
December 05, 2025	61.86	60.26	60.26	62.69	59.94	215,831
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

The St. Joe Company (JOE) NYSE