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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	48.26	48.89	48.89	49.03	48.12	263,500
July 01, 2025	47.56	48.26	48.26	49.04	47.54	295,142
June 30, 2025	49.22	47.7	47.7	49.22	47.08	314,067
June 27, 2025	49.26	49.12	49.12	49.64	48.85	611,921
June 26, 2025	47.78	49.27	49.27	49.39	47.71	258,705
June 25, 2025	47.64	47.59	47.59	48	47.44	149,016
June 24, 2025	47.4	47.61	47.61	47.87	47.15	334,500
June 23, 2025	46.56	47.33	47.33	47.34	45.83	282,500
June 20, 2025	47.1	46.82	46.82	47.2	46.53	413,233
June 18, 2025	46.12	46.85	46.85	47.11	46.02	208,545
June 17, 2025	46.34	46.17	46.17	46.95	46.12	336,400
June 16, 2025	46.3	46.48	46.48	46.89	46	215,700
June 13, 2025	46.05	46.1	46.1	46.51	45.75	182,600
June 12, 2025	46.68	46.84	46.84	47.38	46.66	239,900
June 11, 2025	47.65	47.1	47.1	48.1	47.04	295,500
June 10, 2025	46.4	47.64	47.64	48.14	46.03	428,468
June 09, 2025	46.16	46.1	45.96	46.71	45.83	287,343
June 06, 2025	45.93	46.03	45.89	46.37	45.66	226,109
June 05, 2025	45.06	45.31	45.17	45.71	44.15	352,212
June 04, 2025	44.68	45.05	44.91	45.11	44.67	143,621
June 03, 2025	44.5	44.81	44.67	45.03	44.25	242,015
June 02, 2025	44.64	44.63	44.63	44.93	43.85	219,003
May 30, 2025	44.6	44.71	44.71	44.96	44.27	477,121
May 29, 2025	43.88	44.65	44.65	44.87	43.54	253,701
May 28, 2025	44.11	43.85	43.85	44.3	43.7	288,300
May 27, 2025	43.83	44.15	44.15	44.38	43.34	198,900
May 23, 2025	42.65	43.25	43.25	43.48	42.65	155,015
May 22, 2025	43.21	43.28	43.28	43.66	42.81	219,200

The St. Joe Company (JOE) NYSE