NYSE - Delayed Quote USD

The St. Joe Company (JOE)

54.22 -0.44 (-0.80%)
At close: April 18 at 4:00 PM EDT
54.00 -0.22 (-0.41%)
Pre-Market: 7:45 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 54.82 55.41 54.16 54.22 54.22 190,600
Apr 17, 2024 56.16 56.16 54.47 54.66 54.66 163,700
Apr 16, 2024 55.75 56.08 54.73 55.72 55.72 225,400
Apr 15, 2024 57.76 57.79 55.82 56.33 56.33 200,700
Apr 12, 2024 56.87 57.53 56.35 56.89 56.89 153,100
Apr 11, 2024 57.01 57.88 56.70 57.55 57.55 125,100
Apr 10, 2024 57.14 57.71 56.06 56.51 56.51 268,500
Apr 9, 2024 58.10 59.39 57.88 59.10 59.10 143,200
Apr 8, 2024 58.03 58.39 57.45 57.98 57.98 141,400
Apr 5, 2024 56.10 57.12 56.10 57.07 57.07 252,100
Apr 4, 2024 58.15 58.58 55.98 56.35 56.35 225,100
Apr 3, 2024 55.28 57.70 55.28 57.51 57.51 239,000
Apr 2, 2024 57.00 57.13 55.30 55.69 55.69 276,000
Apr 1, 2024 57.96 58.14 57.09 57.48 57.48 267,600
Mar 28, 2024 57.45 59.30 57.43 57.97 57.97 313,000
Mar 27, 2024 56.50 57.55 56.23 57.39 57.39 257,800
Mar 26, 2024 56.24 56.27 55.24 55.97 55.97 169,800
Mar 25, 2024 55.60 56.37 55.46 55.92 55.92 153,100
Mar 22, 2024 56.96 57.29 55.02 55.10 55.10 201,900
Mar 21, 2024 55.00 57.30 54.68 57.11 57.11 258,500
Mar 20, 2024 53.44 54.94 53.39 54.56 54.56 138,800
Mar 19, 2024 52.68 53.81 52.68 53.65 53.65 147,000
Mar 18, 2024 52.81 53.12 52.35 52.73 52.73 154,100
Mar 15, 2024 52.00 52.84 51.95 52.73 52.73 328,400
Mar 14, 2024 54.07 54.29 51.99 52.26 52.26 177,500
Mar 13, 2024 54.37 54.85 53.90 54.09 54.09 155,300
Mar 12, 2024 53.64 54.34 53.36 54.30 54.30 160,000
Mar 11, 2024 53.65 54.00 53.17 53.79 53.79 116,800
Mar 8, 2024 53.35 53.86 53.10 53.80 53.80 117,600
Mar 7, 2024 52.00 52.81 51.94 52.79 52.79 108,600
Mar 6, 2024 52.48 52.74 51.81 51.89 51.89 145,400
Mar 5, 2024 53.02 53.38 51.74 51.82 51.82 190,700
Mar 4, 2024 54.19 54.84 53.06 53.24 53.24 244,700
Mar 1, 2024 0.12 Dividend
Mar 1, 2024 53.75 54.48 53.05 54.00 54.00 243,400
Feb 29, 2024 53.91 54.17 53.24 53.87 53.75 144,400
Feb 28, 2024 53.43 54.15 53.05 53.23 53.11 137,700
Feb 27, 2024 54.45 55.06 53.75 53.94 53.82 243,600
Feb 26, 2024 54.75 55.08 54.20 54.30 54.18 129,200
Feb 23, 2024 56.09 56.09 54.65 55.02 54.90 165,800
Feb 22, 2024 55.00 56.80 54.77 55.97 55.85 363,900
Feb 21, 2024 54.65 55.49 54.65 55.15 55.03 245,300
Feb 20, 2024 53.57 54.65 53.57 54.16 54.04 301,100
Feb 16, 2024 54.35 54.61 53.83 53.98 53.86 200,600
Feb 15, 2024 55.04 55.54 54.40 54.95 54.83 233,300
Feb 14, 2024 54.05 54.61 53.34 54.33 54.21 239,700
Feb 13, 2024 54.70 55.30 52.88 53.35 53.23 230,300
Feb 12, 2024 55.25 57.54 55.00 56.57 56.44 172,300
Feb 9, 2024 54.63 55.36 53.80 54.93 54.81 249,400
Feb 8, 2024 54.57 55.21 54.37 54.81 54.69 222,600
Feb 7, 2024 54.88 54.88 53.60 54.40 54.28 240,700
Feb 6, 2024 54.70 55.64 54.35 54.88 54.76 88,600
Feb 5, 2024 55.65 55.65 54.63 54.65 54.53 123,000
Feb 2, 2024 56.25 56.77 55.40 56.36 56.23 131,400
Feb 1, 2024 55.50 56.70 55.33 56.68 56.55 125,100
Jan 31, 2024 56.02 57.05 55.13 55.20 55.08 133,400
Jan 30, 2024 56.37 56.50 55.70 55.88 55.76 107,500
Jan 29, 2024 56.12 56.85 56.03 56.69 56.56 123,500
Jan 26, 2024 57.00 57.18 56.10 56.18 56.05 95,200
Jan 25, 2024 56.76 56.95 55.85 56.58 56.45 103,200
Jan 24, 2024 57.75 57.87 55.54 55.67 55.55 127,000
Jan 23, 2024 58.12 58.12 56.14 56.98 56.85 111,100
Jan 22, 2024 56.72 58.13 56.72 57.53 57.40 267,700
Jan 19, 2024 54.63 56.51 54.20 56.39 56.26 185,300
Jan 18, 2024 53.73 54.52 53.18 54.42 54.30 111,000
Jan 17, 2024 54.30 54.49 53.47 53.57 53.45 160,100
Jan 16, 2024 55.62 55.78 54.78 55.06 54.94 111,900
Jan 12, 2024 56.90 56.95 55.76 56.37 56.24 114,600
Jan 11, 2024 56.74 56.98 55.60 56.14 56.01 169,100
Jan 10, 2024 56.70 57.43 56.13 57.09 56.96 181,900
Jan 9, 2024 57.72 57.98 56.91 56.98 56.85 161,700
Jan 8, 2024 57.59 58.79 57.24 58.65 58.52 166,100
Jan 5, 2024 57.13 58.16 57.02 57.43 57.30 120,900
Jan 4, 2024 57.76 58.82 57.41 57.52 57.39 143,700
Jan 3, 2024 58.32 58.48 56.79 57.84 57.71 177,200
Jan 2, 2024 60.06 60.58 58.22 58.83 58.70 170,600
Dec 29, 2023 60.64 61.05 60.14 60.18 60.05 144,700
Dec 28, 2023 60.14 61.49 60.14 60.98 60.84 156,700
Dec 27, 2023 60.59 60.70 60.07 60.59 60.46 183,000
Dec 26, 2023 59.17 60.10 59.16 60.04 59.91 173,900
Dec 22, 2023 58.92 59.55 58.40 58.93 58.80 134,100
Dec 21, 2023 58.43 58.64 57.22 58.55 58.42 200,800
Dec 20, 2023 57.90 59.99 57.33 57.47 57.34 289,100
Dec 19, 2023 56.75 58.17 56.75 57.86 57.73 203,200
Dec 18, 2023 57.12 57.54 56.22 56.23 56.10 145,800
Dec 15, 2023 57.81 57.81 56.49 57.01 56.88 375,200
Dec 14, 2023 57.44 59.00 57.38 57.75 57.62 324,000
Dec 13, 2023 55.15 57.10 53.64 56.77 56.64 333,600
Dec 12, 2023 56.33 56.65 54.88 55.15 55.03 215,700
Dec 11, 2023 53.91 56.36 53.87 56.33 56.20 244,400
Dec 8, 2023 52.14 54.21 51.90 53.91 53.79 333,300
Dec 7, 2023 52.69 53.11 51.97 52.26 52.14 185,000
Dec 6, 2023 52.94 53.50 52.06 52.64 52.52 187,400
Dec 5, 2023 53.42 53.49 52.29 52.38 52.26 182,000
Dec 4, 2023 52.28 53.91 52.28 53.84 53.72 152,900
Dec 1, 2023 51.30 52.82 50.85 52.65 52.53 141,300
Nov 30, 2023 51.91 51.99 51.17 51.43 51.32 170,800
Nov 29, 2023 52.22 52.91 51.66 51.99 51.87 140,800
Nov 28, 2023 52.16 52.19 51.14 51.72 51.60 234,600
Nov 27, 2023 53.11 53.13 52.18 52.38 52.26 244,600
Nov 24, 2023 53.41 53.85 53.17 53.35 53.23 45,300
Nov 22, 2023 53.21 53.55 52.84 53.39 53.27 106,400
Nov 21, 2023 53.02 53.30 52.51 52.71 52.59 102,700
Nov 20, 2023 53.39 53.43 52.63 53.09 52.97 129,100
Nov 17, 2023 52.94 53.34 52.58 53.18 53.06 156,200
Nov 16, 2023 52.97 53.04 52.06 52.70 52.58 175,900
Nov 15, 2023 51.90 53.58 51.84 52.98 52.86 374,800
Nov 14, 2023 50.27 52.07 49.89 51.93 51.81 264,200
Nov 13, 2023 48.38 48.92 47.90 48.84 48.73 190,800
Nov 10, 2023 48.67 48.69 47.94 48.67 48.56 214,000
Nov 9, 2023 50.19 50.19 47.83 48.21 48.10 260,100
Nov 8, 2023 0.12 Dividend
Nov 8, 2023 49.29 50.16 49.10 50.01 49.90 272,000
Nov 7, 2023 48.79 49.50 48.30 49.29 49.06 177,300
Nov 6, 2023 49.48 49.48 48.25 48.71 48.48 191,900
Nov 3, 2023 49.45 50.12 49.27 49.60 49.37 248,500
Nov 2, 2023 47.54 48.72 47.32 48.68 48.45 199,300
Nov 1, 2023 46.51 47.51 46.38 47.31 47.09 192,300
Oct 31, 2023 46.45 46.76 45.99 46.64 46.42 144,800
Oct 30, 2023 46.65 46.85 45.93 46.39 46.17 199,100
Oct 27, 2023 47.06 47.92 46.01 46.17 45.95 189,000
Oct 26, 2023 48.61 49.54 46.53 47.04 46.82 404,300
Oct 25, 2023 49.02 49.26 48.23 48.61 48.38 380,800
Oct 24, 2023 48.40 49.52 48.07 49.50 49.27 333,500
Oct 23, 2023 48.90 49.24 48.51 48.62 48.39 183,000
Oct 20, 2023 49.71 49.96 48.96 49.02 48.79 262,300
Oct 19, 2023 49.95 50.75 49.48 49.61 49.38 171,400
Oct 18, 2023 50.91 51.20 49.92 50.22 49.99 214,000
Oct 17, 2023 50.75 51.77 50.75 51.41 51.17 239,800
Oct 16, 2023 51.00 52.00 50.78 51.24 51.00 196,500
Oct 13, 2023 51.37 51.99 50.50 50.88 50.64 381,500
Oct 12, 2023 52.79 52.79 51.15 51.41 51.17 210,700
Oct 11, 2023 53.57 54.00 52.33 52.82 52.57 162,300
Oct 10, 2023 53.71 54.83 53.38 53.40 53.15 155,600
Oct 9, 2023 52.93 53.91 52.80 53.71 53.46 120,800
Oct 6, 2023 53.09 54.00 52.93 53.41 53.16 294,800
Oct 5, 2023 53.19 53.77 52.78 53.29 53.04 192,100
Oct 4, 2023 53.20 53.90 52.39 53.11 52.86 205,600
Oct 3, 2023 53.76 54.02 52.89 53.16 52.91 179,700
Oct 2, 2023 54.08 54.50 53.23 53.95 53.70 250,700
Sep 29, 2023 56.15 56.24 54.26 54.33 54.08 203,500
Sep 28, 2023 55.08 56.20 55.08 55.92 55.66 189,300
Sep 27, 2023 55.05 55.52 54.99 55.02 54.76 143,500
Sep 26, 2023 55.74 55.87 54.79 54.93 54.67 151,700
Sep 25, 2023 55.79 56.40 55.57 56.18 55.92 114,200
Sep 22, 2023 56.30 56.75 56.02 56.03 55.77 117,500
Sep 21, 2023 57.09 57.24 55.30 56.04 55.78 260,400
Sep 20, 2023 57.36 58.09 57.36 57.49 57.22 123,800
Sep 19, 2023 57.67 57.93 56.60 56.90 56.64 145,000
Sep 18, 2023 57.20 58.62 56.85 57.60 57.33 150,300
Sep 15, 2023 57.76 57.97 56.91 57.20 56.93 495,300
Sep 14, 2023 58.23 58.79 57.80 57.94 57.67 242,600
Sep 13, 2023 59.25 59.39 57.52 57.60 57.33 174,900
Sep 12, 2023 59.43 59.90 58.97 59.29 59.01 118,100
Sep 11, 2023 59.41 59.75 59.01 59.63 59.35 121,100
Sep 8, 2023 59.09 59.59 58.96 59.15 58.87 96,700
Sep 7, 2023 59.34 59.46 58.49 59.22 58.94 168,000
Sep 6, 2023 58.49 59.49 58.44 59.34 59.06 175,500
Sep 5, 2023 61.11 61.14 58.04 58.18 57.91 460,400
Sep 1, 2023 62.02 62.46 61.34 61.74 61.45 177,300
Aug 31, 2023 62.73 63.16 61.61 61.74 61.45 344,300
Aug 30, 2023 61.66 63.00 61.57 62.72 62.43 181,600
Aug 29, 2023 61.54 62.20 61.35 61.86 61.57 175,800
Aug 28, 2023 59.73 62.20 59.70 61.54 61.25 201,900
Aug 25, 2023 59.91 60.27 58.92 59.44 59.16 124,200
Aug 24, 2023 60.19 61.07 59.54 59.81 59.53 178,200
Aug 23, 2023 59.30 60.57 59.29 60.50 60.22 105,300
Aug 22, 2023 58.78 59.14 58.17 59.14 58.86 129,500
Aug 21, 2023 58.77 58.77 57.58 58.41 58.14 206,500
Aug 18, 2023 59.33 59.45 58.42 58.63 58.36 307,900
Aug 17, 2023 61.00 61.43 59.71 59.81 59.53 199,000
Aug 16, 2023 61.22 61.54 60.88 60.94 60.66 132,900
Aug 15, 2023 61.20 61.64 60.66 61.00 60.72 175,200
Aug 14, 2023 62.96 63.05 61.58 61.71 61.42 235,300
Aug 11, 2023 62.10 63.41 61.42 63.04 62.75 232,600
Aug 10, 2023 0.12 Dividend
Aug 10, 2023 63.13 63.82 61.92 62.42 62.13 237,800
Aug 9, 2023 63.45 64.01 62.75 63.00 62.59 311,500
Aug 8, 2023 61.27 63.17 61.02 63.01 62.60 375,100
Aug 7, 2023 60.10 62.28 60.08 62.09 61.68 210,200
Aug 4, 2023 60.96 61.18 60.33 60.36 59.96 239,400
Aug 3, 2023 62.07 62.69 60.67 60.91 60.51 288,900
Aug 2, 2023 62.09 63.65 62.03 62.07 61.66 266,900
Aug 1, 2023 63.45 63.52 62.16 62.90 62.49 272,300
Jul 31, 2023 64.20 65.15 62.60 63.48 63.06 381,500
Jul 28, 2023 64.75 65.99 64.20 64.51 64.09 501,600
Jul 27, 2023 58.25 65.51 57.95 64.56 64.14 674,400
Jul 26, 2023 54.10 54.90 53.82 54.65 54.29 100,600
Jul 25, 2023 53.69 54.28 53.69 54.24 53.88 126,200
Jul 24, 2023 53.30 54.10 53.09 53.93 53.58 113,300
Jul 21, 2023 54.16 54.60 53.12 53.44 53.09 134,100
Jul 20, 2023 54.36 54.36 53.10 53.84 53.49 115,400
Jul 19, 2023 54.23 54.78 54.16 54.33 53.97 137,500
Jul 18, 2023 53.47 54.35 53.34 54.16 53.81 138,000
Jul 17, 2023 53.07 53.93 53.01 53.50 53.15 161,400
Jul 14, 2023 53.00 53.24 52.49 53.21 52.86 108,900
Jul 13, 2023 52.16 53.32 52.12 53.21 52.86 157,000
Jul 12, 2023 52.45 52.74 51.53 52.16 51.82 161,100
Jul 11, 2023 51.35 52.26 51.16 52.05 51.71 168,400
Jul 10, 2023 49.27 51.28 49.27 51.25 50.91 208,500
Jul 7, 2023 47.67 49.73 47.53 49.27 48.95 187,000
Jul 6, 2023 48.27 48.64 47.69 48.45 48.13 127,900
Jul 5, 2023 48.86 49.67 48.21 48.84 48.52 202,500
Jul 3, 2023 48.34 49.05 48.16 48.90 48.58 112,500
Jun 30, 2023 48.53 48.76 47.68 48.34 48.02 211,700
Jun 29, 2023 46.75 48.56 46.75 48.39 48.07 245,900
Jun 28, 2023 45.94 46.87 45.73 46.72 46.41 150,300
Jun 27, 2023 45.00 45.95 44.99 45.90 45.60 99,800
Jun 26, 2023 44.30 45.05 44.20 44.87 44.58 104,200
Jun 23, 2023 44.78 45.11 44.26 44.51 44.22 324,000
Jun 22, 2023 45.44 45.70 44.95 45.25 44.95 147,000
Jun 21, 2023 45.35 45.75 44.99 45.71 45.41 274,300
Jun 20, 2023 45.28 45.86 45.16 45.69 45.39 395,000
Jun 16, 2023 45.36 45.55 44.96 45.49 45.19 566,700
Jun 15, 2023 45.31 45.31 44.13 44.96 44.67 266,700
Jun 14, 2023 45.50 45.81 45.20 45.53 45.23 275,600
Jun 13, 2023 44.80 45.48 44.80 45.30 45.00 172,900
Jun 12, 2023 45.46 45.52 44.58 44.64 44.35 169,000
Jun 9, 2023 45.88 45.90 45.24 45.47 45.17 111,600
Jun 8, 2023 46.29 46.52 45.95 46.00 45.70 187,300
Jun 7, 2023 46.35 46.87 46.10 46.31 46.01 278,600
Jun 6, 2023 45.77 46.57 45.05 46.00 45.70 198,600
Jun 5, 2023 45.73 46.09 44.61 46.00 45.70 179,700
Jun 2, 2023 46.57 46.71 46.04 46.24 45.94 331,200
Jun 1, 2023 46.59 46.83 45.26 45.91 45.61 134,600
May 31, 2023 46.56 46.93 45.90 46.51 46.21 346,700
May 30, 2023 46.44 46.90 45.91 46.64 46.33 107,300
May 26, 2023 46.05 46.64 46.00 46.40 46.10 102,100
May 25, 2023 45.76 46.60 45.76 45.92 45.62 222,800
May 24, 2023 45.69 46.09 45.19 45.80 45.50 230,700
May 23, 2023 45.41 46.67 45.12 45.95 45.65 160,000
May 22, 2023 45.55 45.80 44.66 45.36 45.06 138,500
May 19, 2023 45.82 45.99 45.15 45.55 45.25 122,700
May 18, 2023 44.10 45.51 43.32 45.42 45.12 136,800
May 17, 2023 42.54 44.18 42.34 44.12 43.83 183,300
May 16, 2023 0.10 Dividend
May 16, 2023 42.66 42.66 42.17 42.27 41.99 88,200
May 15, 2023 42.50 42.87 42.31 42.74 42.36 95,200
May 12, 2023 42.74 42.82 42.13 42.37 41.99 77,800
May 11, 2023 42.47 42.63 42.04 42.55 42.17 88,800
May 10, 2023 42.60 42.96 41.99 42.83 42.45 118,500
May 9, 2023 41.51 42.21 41.25 42.13 41.76 115,100
May 8, 2023 42.06 42.06 41.56 41.83 41.46 89,800
May 5, 2023 41.83 42.40 41.61 42.00 41.63 126,400
May 4, 2023 40.82 41.36 40.36 41.16 40.79 194,800
May 3, 2023 40.86 41.72 40.86 41.14 40.77 129,500
May 2, 2023 40.67 40.69 39.68 40.67 40.31 157,200
May 1, 2023 41.10 41.35 40.61 40.79 40.43 133,000
Apr 28, 2023 40.55 41.65 40.49 41.10 40.74 129,400
Apr 27, 2023 40.04 40.69 38.81 40.52 40.16 204,600
Apr 26, 2023 40.00 40.50 39.55 40.25 39.89 278,100
Apr 25, 2023 40.83 41.00 39.87 40.18 39.82 279,000
Apr 24, 2023 41.31 41.45 40.83 41.24 40.87 75,000
Apr 21, 2023 41.47 41.56 41.13 41.27 40.90 81,500
Apr 20, 2023 41.36 41.56 40.96 41.33 40.96 94,600
Apr 19, 2023 40.97 41.75 40.62 41.55 41.18 104,000

Related Tickers

HHH Howard Hughes Holdings Inc.
60.67
+2.16%
 
STRS Stratus Properties Inc.
22.48
+0.36%
 
MRC.TO Morguard Corporation
113.89
+2.60%
 
CHCI Comstock Holding Companies, Inc.
6.80
+0.44%
 
8923.T Tosei Corporation
2,394.00
-0.46%
 
APZ.AX Aspen Group
1.7100
-1.16%
 
DKE.L Dukemount Capital Plc
0.0350
0.00%
 
MNPP Merchants' National Properties, Inc.
1,500.00
0.00%
 
UFC.V Urbanfund Corp.
0.8700
0.00%
 
VINO Gaucho Group Holdings, Inc.
0.5894
+2.15%